[{"closePrice":888.9,"closingDate":"2026-09-01","closingPriceAverage":937.3,"securityId":2790,"securityName":"Aarambha Chautari Laghubitta Bittiya Sanstha Limited","symbol":"ACLBSL","totalTradedAmount":64912990.9,"totalTradedShares":69575,"totalTrades":1936,"weightedAverage":932.99},{"closePrice":512.0,"closingDate":"2026-09-01","closingPriceAverage":512.0,"securityId":2791,"securityName":"Aarambha Chautari Laghubitta Bittiya Sanstha Limited Promoter Share","symbol":"ACLBSLP","totalTradedAmount":3563520.0,"totalTradedShares":6960,"totalTrades":1,"weightedAverage":512.0},{"closePrice":297.0,"closingDate":"2026-09-01","closingPriceAverage":309.33,"securityId":397,"securityName":"Agricultural Development Bank Limited","symbol":"ADBL","totalTradedAmount":940102071.55,"totalTradedShares":3021789,"totalTrades":13175,"weightedAverage":311.11},{"closePrice":1000.0,"closingDate":"2026-09-01","closingPriceAverage":1000.0,"securityId":4960,"securityName":"4% Agricultural Bond","symbol":"ADBLB","totalTradedAmount":430000000.0,"totalTradedShares":430000,"totalTrades":5,"weightedAverage":1000.0},{"closePrice":1010.0,"closingDate":"2026-09-01","closingPriceAverage":1005.0,"securityId":8029,"securityName":"Agricultural Bond (8 Year)","symbol":"ADBLB86","totalTradedAmount":570050520.0,"totalTradedShares":570050,"totalTrades":9,"weightedAverage":1000.0},{"closePrice":1015.0,"closingDate":"2026-09-01","closingPriceAverage":1014.33,"securityId":8030,"securityName":"Agricultural Bond (9 Year)","symbol":"ADBLB87","totalTradedAmount":1722099000.0,"totalTradedShares":1700000,"totalTrades":18,"weightedAverage":1013.0},{"closePrice":1039.9,"closingDate":"2026-09-01","closingPriceAverage":1055.51,"securityId":2886,"securityName":"10.35% Agricultural Bank Debenture 2083","symbol":"ADBLD83","totalTradedAmount":751229434.2,"totalTradedShares":699121,"totalTrades":191,"weightedAverage":1074.53},{"closePrice":373.8,"closingDate":"2026-09-01","closingPriceAverage":453.47,"securityId":9150,"securityName":"Asian Hydropower Limited","symbol":"AHL","totalTradedAmount":241273461.1,"totalTradedShares":507250,"totalTrades":5194,"weightedAverage":475.65},{"closePrice":247.5,"closingDate":"2026-09-01","closingPriceAverage":270.18,"securityId":360,"securityName":"Arun Valley Hydropower Development Co. Ltd.","symbol":"AHPC","totalTradedAmount":1613598462.6,"totalTradedShares":5966669,"totalTrades":21508,"weightedAverage":270.44},{"closePrice":342.6,"closingDate":"2026-09-01","closingPriceAverage":370.49,"securityId":2788,"securityName":"Ankhu Khola Jalvidhyut Company Ltd","symbol":"AKJCL","totalTradedAmount":14972075958.4,"totalTradedShares":38963105,"totalTrades":72875,"weightedAverage":384.26},{"closePrice":242.5,"closingDate":"2026-09-01","closingPriceAverage":260.37,"securityId":2757,"securityName":"Arun Kabeli Power Ltd.","symbol":"AKPL","totalTradedAmount":1396206699.4,"totalTradedShares":5334057,"totalTrades":18919,"weightedAverage":261.75},{"closePrice":1110.0,"closingDate":"2026-09-01","closingPriceAverage":1095.73,"securityId":2807,"securityName":"Asha Laghubitta Bittiya Sanstha Ltd","symbol":"ALBSL","totalTradedAmount":554752888.8,"totalTradedShares":509251,"totalTrades":7160,"weightedAverage":1089.35},{"closePrice":395.0,"closingDate":"2026-09-01","closingPriceAverage":436.95,"securityId":385,"securityName":"Asian Life Insurance Co. Limited","symbol":"ALICL","totalTradedAmount":567096736.1,"totalTradedShares":1296776,"totalTrades":8020,"weightedAverage":437.31},{"closePrice":239.0,"closingDate":"2026-09-01","closingPriceAverage":239.0,"securityId":599,"securityName":"Asian Life Insurance Co. Ltd Promoter Share","symbol":"ALICLP","totalTradedAmount":119251440.0,"totalTradedShares":498960,"totalTrades":5,"weightedAverage":239.0},{"closePrice":4859.0,"closingDate":"2026-09-01","closingPriceAverage":5863.58,"securityId":9161,"securityName":"Aatmanirbhar Laghubitta Bittiya Sanstha Limited","symbol":"ANLB","totalTradedAmount":585375019.3,"totalTradedShares":105176,"totalTrades":3725,"weightedAverage":5565.67},{"closePrice":678.9,"closingDate":"2026-09-01","closingPriceAverage":793.77,"securityId":9337,"securityName":"Appolo Hydropower Limited","symbol":"APHL","totalTradedAmount":956724886.4,"totalTradedShares":1118374,"totalTrades":41040,"weightedAverage":855.46},{"closePrice":325.6,"closingDate":"2026-09-01","closingPriceAverage":338.68,"securityId":697,"securityName":"Api Power Company Ltd.","symbol":"API","totalTradedAmount":5588421477.9,"totalTradedShares":16346298,"totalTrades":46022,"weightedAverage":341.88},{"closePrice":987.1,"closingDate":"2026-09-01","closingPriceAverage":1069.82,"securityId":8117,"securityName":"Aviyan Laghubitta Bittiya Sanstha Limited","symbol":"AVYAN","totalTradedAmount":331825232.3,"totalTradedShares":306874,"totalTrades":5381,"weightedAverage":1081.31},{"closePrice":642.0,"closingDate":"2026-09-01","closingPriceAverage":756.02,"securityId":9297,"securityName":"Bandipur Cablecar and Tourism Limited","symbol":"BANDIPUR","totalTradedAmount":1711142620.1,"totalTradedShares":2213830,"totalTrades":38672,"weightedAverage":772.93},{"closePrice":307.0,"closingDate":"2026-09-01","closingPriceAverage":329.93,"securityId":686,"securityName":"Barun Hydropower Co. Ltd.","symbol":"BARUN","totalTradedAmount":752481599.0,"totalTradedShares":2267853,"totalTrades":11763,"weightedAverage":331.8},{"closePrice":4003.0,"closingDate":"2026-09-01","closingPriceAverage":4358.22,"securityId":156,"securityName":"Bishal Bazar Company Limited","symbol":"BBC","totalTradedAmount":145096460.2,"totalTradedShares":33222,"totalTrades":2139,"weightedAverage":4367.48},{"closePrice":281.9,"closingDate":"2026-09-01","closingPriceAverage":338.69,"securityId":9171,"securityName":"Bhugol Energy Development Company Limited","symbol":"BEDC","totalTradedAmount":774076643.6,"totalTradedShares":2228094,"totalTrades":13658,"weightedAverage":347.42},{"closePrice":453.0,"closingDate":"2026-09-01","closingPriceAverage":492.07,"securityId":227,"securityName":"Best Finance Company Ltd.","symbol":"BFC","totalTradedAmount":2033652212.8,"totalTradedShares":3955853,"totalTrades":19442,"weightedAverage":514.09},{"closePrice":250.0,"closingDate":"2026-09-01","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":467.0,"closingDate":"2026-09-01","closingPriceAverage":599.58,"securityId":9214,"securityName":"Bhagawati Hydropower Development Company Limited","symbol":"BGWT","totalTradedAmount":126897659.39,"totalTradedShares":214178,"totalTrades":3885,"weightedAverage":592.49},{"closePrice":544.0,"closingDate":"2026-09-01","closingPriceAverage":529.65,"securityId":9267,"securityName":"Bikash Hydropower Company Limited","symbol":"BHCL","totalTradedAmount":2517704566.6,"totalTradedShares":4536997,"totalTrades":37543,"weightedAverage":554.93},{"closePrice":409.7,"closingDate":"2026-09-01","closingPriceAverage":443.93,"securityId":8075,"securityName":"Bindhyabasini Hydropower Development Company Limited","symbol":"BHDC","totalTradedAmount":480472203.2,"totalTradedShares":1064861,"totalTrades":7197,"weightedAverage":451.21},{"closePrice":197.0,"closingDate":"2026-09-01","closingPriceAverage":213.21,"securityId":8055,"securityName":"Balephi Hydropower Limited","symbol":"BHL","totalTradedAmount":1546585372.8,"totalTradedShares":7214385,"totalTrades":29368,"weightedAverage":214.38},{"closePrice":435.0,"closingDate":"2026-09-01","closingPriceAverage":502.47,"securityId":9135,"securityName":"Barahi Hydropower Public Limited","symbol":"BHPL","totalTradedAmount":284777042.9,"totalTradedShares":562857,"totalTrades":5686,"weightedAverage":505.95},{"closePrice":649.9,"closingDate":"2026-09-01","closingPriceAverage":810.67,"securityId":9322,"securityName":"Bhujung Hydropower Limited","symbol":"BJHL","totalTradedAmount":750938852.0,"totalTradedShares":917622,"totalTrades":19055,"weightedAverage":818.35},{"closePrice":254.9,"closingDate":"2026-09-01","closingPriceAverage":305.15,"securityId":8032,"securityName":"Buddha Bhumi Nepal Hydropower Company Limited","symbol":"BNHC","totalTradedAmount":350638349.3,"totalTradedShares":1206411,"totalTrades":8197,"weightedAverage":290.65},{"closePrice":14405.0,"closingDate":"2026-09-01","closingPriceAverage":14722.67,"securityId":195,"securityName":"Bottlers Nepal (Balaju) Limited","symbol":"BNL","totalTradedAmount":10359773.0,"totalTradedShares":710,"totalTrades":58,"weightedAverage":14591.23},{"closePrice":11650.0,"closingDate":"2026-09-01","closingPriceAverage":11660.05,"securityId":213,"securityName":"Bottlers Nepal (Terai) Limited","symbol":"BNT","totalTradedAmount":46429630.7,"totalTradedShares":3982,"totalTrades":295,"weightedAverage":11659.88},{"closePrice":1053.1,"closingDate":"2026-09-01","closingPriceAverage":1098.35,"securityId":4961,"securityName":"8.5% BOK Debenture 2086","symbol":"BOKD86","totalTradedAmount":431400213.2,"totalTradedShares":382230,"totalTrades":94,"weightedAverage":1128.64},{"closePrice":1096.5,"closingDate":"2026-09-01","closingPriceAverage":1154.99,"securityId":9136,"securityName":"BOK Debenture 2086 \"KA\"","symbol":"BOKD86KA","totalTradedAmount":314102299.9,"totalTradedShares":271489,"totalTrades":560,"weightedAverage":1156.96},{"closePrice":640.0,"closingDate":"2026-09-01","closingPriceAverage":664.49,"securityId":153,"securityName":"Butwal Power Company Limited","symbol":"BPCL","totalTradedAmount":1423890291.2,"totalTradedShares":2130319,"totalTrades":10811,"weightedAverage":668.39},{"closePrice":516.9,"closingDate":"2026-09-01","closingPriceAverage":639.28,"securityId":9296,"securityName":"Bungal Hydro Limited","symbol":"BUNGAL","totalTradedAmount":3369698115.1,"totalTradedShares":4947960,"totalTrades":40724,"weightedAverage":681.03},{"closePrice":9.95,"closingDate":"2026-09-01","closingPriceAverage":10.01,"securityId":9191,"securityName":"Citizens Super 30 Mutual Fund","symbol":"C30MF","totalTradedAmount":24040123.21,"totalTradedShares":2388591,"totalTrades":418,"weightedAverage":10.06},{"closePrice":929.0,"closingDate":"2026-09-01","closingPriceAverage":921.93,"securityId":164,"securityName":"Chhimek Laghubitta Bittiya Sanstha Limited","symbol":"CBBL","totalTradedAmount":1105450447.3,"totalTradedShares":1200873,"totalTrades":13318,"weightedAverage":920.54},{"closePrice":1155.0,"closingDate":"2026-09-01","closingPriceAverage":1206.89,"securityId":8043,"securityName":"Civil Bank Debenture 2088","symbol":"CBLD88","totalTradedAmount":26032430.5,"totalTradedShares":21721,"totalTrades":112,"weightedAverage":1198.49},{"closePrice":1165.0,"closingDate":"2026-09-01","closingPriceAverage":1230.15,"securityId":8068,"securityName":"Century Debenture 2088","symbol":"CCBD88","totalTradedAmount":230068418.9,"totalTradedShares":183703,"totalTrades":120,"weightedAverage":1252.39},{"closePrice":582.0,"closingDate":"2026-09-01","closingPriceAverage":598.43,"securityId":245,"securityName":"Central Finance Co. Ltd.","symbol":"CFCL","totalTradedAmount":6342625562.05,"totalTradedShares":9993408,"totalTrades":31099,"weightedAverage":634.68},{"closePrice":771.9,"closingDate":"2026-09-01","closingPriceAverage":783.72,"securityId":2917,"securityName":"Chandragiri Hills Limited","symbol":"CGH","totalTradedAmount":1133624493.7,"totalTradedShares":1449977,"totalTrades":7599,"weightedAverage":781.82},{"closePrice":372.0,"closingDate":"2026-09-01","closingPriceAverage":479.37,"securityId":154,"securityName":"Chilime Hydropower Company Limited","symbol":"CHCL","totalTradedAmount":1678948589.1,"totalTradedShares":3716549,"totalTrades":21094,"weightedAverage":451.75},{"closePrice":2150.0,"closingDate":"2026-09-01","closingPriceAverage":2211.87,"securityId":3946,"securityName":"CEDB Holdings Limited","symbol":"CHDC","totalTradedAmount":2738727863.5,"totalTradedShares":1243332,"totalTrades":12599,"weightedAverage":2202.73},{"closePrice":245.8,"closingDate":"2026-09-01","closingPriceAverage":273.94,"securityId":2766,"securityName":"Chhyangdi Hydropower Ltd.","symbol":"CHL","totalTradedAmount":390005649.4,"totalTradedShares":1420400,"totalTrades":7249,"weightedAverage":274.57},{"closePrice":1663.0,"closingDate":"2026-09-01","closingPriceAverage":1722.49,"securityId":210,"securityName":"Citizen Investment Trust","symbol":"CIT","totalTradedAmount":703132924.1,"totalTradedShares":408270,"totalTrades":10442,"weightedAverage":1722.23},{"closePrice":340.0,"closingDate":"2026-09-01","closingPriceAverage":384.64,"securityId":9173,"securityName":"City Hotel Limited","symbol":"CITY","totalTradedAmount":4686512829.4,"totalTradedShares":12050270,"totalTrades":49310,"weightedAverage":388.91},{"closePrice":1177.6,"closingDate":"2026-09-01","closingPriceAverage":1180.9,"securityId":2889,"securityName":"10.25% Citizens Bank Debenture 2086","symbol":"CIZBD86","totalTradedAmount":177575901.2,"totalTradedShares":152221,"totalTrades":169,"weightedAverage":1166.57},{"closePrice":1225.0,"closingDate":"2026-09-01","closingPriceAverage":1221.16,"securityId":9231,"securityName":"10% Citizens Bank Debenture 2090","symbol":"CIZBD90","totalTradedAmount":400403822.2,"totalTradedShares":336827,"totalTrades":504,"weightedAverage":1188.75},{"closePrice":551.0,"closingDate":"2026-09-01","closingPriceAverage":623.98,"securityId":9232,"securityName":"Chirkhwa Hydropower Limited ","symbol":"CKHL","totalTradedAmount":133114660.7,"totalTradedShares":219888,"totalTrades":2388,"weightedAverage":605.37},{"closePrice":419.0,"closingDate":"2026-09-01","closingPriceAverage":447.16,"securityId":9209,"securityName":"Citizen Life Insurance Company Limited","symbol":"CLI","totalTradedAmount":413335015.4,"totalTradedShares":921717,"totalTrades":16129,"weightedAverage":448.44},{"closePrice":883.0,"closingDate":"2026-09-01","closingPriceAverage":1600.23,"securityId":450,"securityName":"Corporate Development Bank Limited","symbol":"CORBL","totalTradedAmount":4220464351.1,"totalTradedShares":2911642,"totalTrades":40876,"weightedAverage":1449.51},{"closePrice":100.0,"closingDate":"2026-09-01","closingPriceAverage":100.0,"securityId":2763,"securityName":"Corporate Development Bank Ltd. Promoter Share","symbol":"CORBLP","totalTradedAmount":6617500.0,"totalTradedShares":66175,"totalTrades":2,"weightedAverage":100.0},{"closePrice":1038.0,"closingDate":"2026-09-01","closingPriceAverage":1195.68,"securityId":9252,"securityName":"Crest Micro Life Insurance Limited","symbol":"CREST","totalTradedAmount":937759521.99,"totalTradedShares":787873,"totalTrades":13641,"weightedAverage":1190.24},{"closePrice":8.4,"closingDate":"2026-09-01","closingPriceAverage":9.12,"securityId":9304,"securityName":"Citizens Santulit Yojana","symbol":"CSY","totalTradedAmount":7684362.36,"totalTradedShares":856672,"totalTrades":2187,"weightedAverage":8.97},{"closePrice":1528.0,"closingDate":"2026-09-01","closingPriceAverage":1423.65,"securityId":8065,"securityName":"CYC Nepal Laghubitta Bittiya Sanstha Limited","symbol":"CYCL","totalTradedAmount":397770605.1,"totalTradedShares":269769,"totalTrades":5569,"weightedAverage":1474.49},{"closePrice":194.2,"closingDate":"2026-09-01","closingPriceAverage":201.39,"securityId":348,"securityName":"Citizens Bank International Limited","symbol":"CZBIL","totalTradedAmount":741970222.6,"totalTradedShares":3668753,"totalTrades":12298,"weightedAverage":202.24},{"closePrice":109.0,"closingDate":"2026-09-01","closingPriceAverage":104.08,"securityId":493,"securityName":"Citizens Bank Internatioal Limited Promoter Share","symbol":"CZBILP","totalTradedAmount":178079370.0,"totalTradedShares":1772311,"totalTrades":11,"weightedAverage":100.48},{"closePrice":824.7,"closingDate":"2026-09-01","closingPriceAverage":839.28,"securityId":166,"securityName":"Deprosc Laghubitta Bittiya Sanstha Limited","symbol":"DDBL","totalTradedAmount":473203728.3,"totalTradedShares":564160,"totalTrades":5390,"weightedAverage":838.78},{"closePrice":554.9,"closingDate":"2026-09-01","closingPriceAverage":598.64,"securityId":9293,"securityName":"Daramkhola Hydro Energy Limited","symbol":"DHEL","totalTradedAmount":1032764262.1,"totalTradedShares":1697772,"totalTrades":24914,"weightedAverage":608.31},{"closePrice":273.5,"closingDate":"2026-09-01","closingPriceAverage":291.15,"securityId":2754,"securityName":"Dibyashwori Hydropower Ltd.","symbol":"DHPL","totalTradedAmount":111355705.0,"totalTradedShares":385018,"totalTrades":2828,"weightedAverage":289.22},{"closePrice":990.1,"closingDate":"2026-09-01","closingPriceAverage":1232.32,"securityId":8123,"securityName":"Dhaulagiri Laghubitta Bittiya Sanstha Limited","symbol":"DLBS","totalTradedAmount":97305948.8,"totalTradedShares":78784,"totalTrades":2105,"weightedAverage":1235.1},{"closePrice":280.0,"closingDate":"2026-09-01","closingPriceAverage":335.43,"securityId":9170,"securityName":"Dolti Power Company Limited","symbol":"DOLTI","totalTradedAmount":1057553799.2,"totalTradedShares":3061453,"totalTrades":17055,"weightedAverage":345.44},{"closePrice":236.5,"closingDate":"2026-09-01","closingPriceAverage":260.02,"securityId":8070,"securityName":"Dordi Khola Jal Bidyut Company Limited","symbol":"DORDI","totalTradedAmount":520877770.4,"totalTradedShares":1993048,"totalTrades":11480,"weightedAverage":261.35},{"closePrice":710.3,"closingDate":"2026-09-01","closingPriceAverage":710.29,"securityId":137,"securityName":"Everest Bank Limited","symbol":"EBL","totalTradedAmount":1893452783.6,"totalTradedShares":2669411,"totalTrades":16449,"weightedAverage":709.31},{"closePrice":1147.0,"closingDate":"2026-09-01","closingPriceAverage":1138.61,"securityId":8119,"securityName":"10.50% Everest Bank Limited Debenture 2085","symbol":"EBLD85","totalTradedAmount":427233164.6,"totalTradedShares":380846,"totalTrades":531,"weightedAverage":1121.8},{"closePrice":1070.0,"closingDate":"2026-09-01","closingPriceAverage":1090.47,"securityId":8044,"securityName":"Everest Bank Limited","symbol":"EBLD86","totalTradedAmount":586606779.4,"totalTradedShares":519802,"totalTrades":145,"weightedAverage":1128.52},{"closePrice":1087.0,"closingDate":"2026-09-01","closingPriceAverage":1083.91,"securityId":9255,"securityName":"Everest Bank Limited Debenture 2091","symbol":"EBLD91","totalTradedAmount":1059753375.6,"totalTradedShares":966598,"totalTrades":302,"weightedAverage":1096.37},{"closePrice":1100.0,"closingDate":"2026-09-01","closingPriceAverage":1076.31,"securityId":9152,"securityName":"Everest Bank Limited Energy Bond, 2089","symbol":"EBLEB89","totalTradedAmount":2240731.2,"totalTradedShares":2102,"totalTrades":34,"weightedAverage":1066.0},{"closePrice":1317.6,"closingDate":"2026-09-01","closingPriceAverage":1226.89,"securityId":9347,"securityName":"Everest Colour Limited","symbol":"ECL","totalTradedAmount":975272318.5,"totalTradedShares":639909,"totalTrades":38068,"weightedAverage":1524.08},{"closePrice":569.9,"closingDate":"2026-09-01","closingPriceAverage":576.12,"securityId":274,"securityName":"Excel Development Bank Ltd.","symbol":"EDBL","totalTradedAmount":450525084.3,"totalTradedShares":779786,"totalTrades":2595,"weightedAverage":577.75},{"closePrice":324.0,"closingDate":"2026-09-01","closingPriceAverage":324.0,"securityId":612,"securityName":"Excel Development Bank Ltd. Promoter Share","symbol":"EDBLPO","totalTradedAmount":27373140.0,"totalTradedShares":84485,"totalTrades":1,"weightedAverage":324.0},{"closePrice":303.5,"closingDate":"2026-09-01","closingPriceAverage":363.39,"securityId":8131,"securityName":"Eastern Hydropower Limited","symbol":"EHPL","totalTradedAmount":472194862.7,"totalTradedShares":1284184,"totalTrades":9100,"weightedAverage":367.7},{"closePrice":822.0,"closingDate":"2026-09-01","closingPriceAverage":845.26,"securityId":8034,"securityName":"Emerging Nepal Limited","symbol":"ENL","totalTradedAmount":47207829.8,"totalTradedShares":56161,"totalTrades":1547,"weightedAverage":840.58},{"closePrice":723.0,"closingDate":"2026-09-01","closingPriceAverage":777.22,"securityId":490,"securityName":"First Micro Finance Laghubitta Bittiya Sanstha Limited","symbol":"FMDBL","totalTradedAmount":1283550534.4,"totalTradedShares":1634590,"totalTrades":10516,"weightedAverage":785.24},{"closePrice":860.0,"closingDate":"2026-09-01","closingPriceAverage":998.21,"securityId":2758,"securityName":"Forward Microfinance Laghubitta Bittiya Sanstha Limited","symbol":"FOWAD","totalTradedAmount":405489045.8,"totalTradedShares":390100,"totalTrades":6072,"weightedAverage":1039.45},{"closePrice":550.0,"closingDate":"2026-09-01","closingPriceAverage":550.0,"securityId":2921,"securityName":"Forward Microfinance Laghubitta Bittiya Sanstha Limited Promoter","symbol":"FOWADP","totalTradedAmount":14798300.0,"totalTradedShares":26906,"totalTrades":6,"weightedAverage":550.0},{"closePrice":1058.0,"closingDate":"2026-09-01","closingPriceAverage":1083.97,"securityId":8033,"securityName":"Garima Debenture, 2085","symbol":"GBBD85","totalTradedAmount":223987157.3,"totalTradedShares":203978,"totalTrades":224,"weightedAverage":1098.09},{"closePrice":421.0,"closingDate":"2026-09-01","closingPriceAverage":414.4,"securityId":417,"securityName":"Garima Bikas Bank Limited","symbol":"GBBL","totalTradedAmount":1022102235.4,"totalTradedShares":2459930,"totalTrades":9973,"weightedAverage":415.5},{"closePrice":238.0,"closingDate":"2026-09-01","closingPriceAverage":238.0,"securityId":623,"securityName":"Garima Bikas Bank Limited Promoter Share","symbol":"GBBLPO","totalTradedAmount":30016084.0,"totalTradedShares":126118,"totalTrades":10,"weightedAverage":238.0},{"closePrice":1120.0,"closingDate":"2026-09-01","closingPriceAverage":1135.11,"securityId":9168,"securityName":"Global IME Bank Debenture, 2084/85","symbol":"GBILD84/85","totalTradedAmount":1314068621.5,"totalTradedShares":1173746,"totalTrades":1129,"weightedAverage":1119.55},{"closePrice":1055.0,"closingDate":"2026-09-01","closingPriceAverage":1105.85,"securityId":8004,"securityName":"Global IME Bank Limited Debenture 2086/87","symbol":"GBILD86/87","totalTradedAmount":1468718566.5,"totalTradedShares":1300151,"totalTrades":159,"weightedAverage":1129.65},{"closePrice":240.0,"closingDate":"2026-09-01","closingPriceAverage":242.81,"securityId":341,"securityName":"Global IME Bank Limited","symbol":"GBIME","totalTradedAmount":3555507076.5,"totalTradedShares":14365973,"totalTrades":34819,"weightedAverage":247.5},{"closePrice":100.0,"closingDate":"2026-09-01","closingPriceAverage":113.23,"securityId":511,"securityName":"Global IME Bank Ltd. Promoter Share","symbol":"GBIMEP","totalTradedAmount":68799145.1,"totalTradedShares":635470,"totalTrades":14,"weightedAverage":108.26},{"closePrice":9.01,"closingDate":"2026-09-01","closingPriceAverage":9.3,"securityId":9269,"securityName":"Global IME Sammunat Yojana -2","symbol":"GBIMESY2","totalTradedAmount":21522100.03,"totalTradedShares":2327046,"totalTrades":850,"weightedAverage":9.25},{"closePrice":662.8,"closingDate":"2026-09-01","closingPriceAverage":748.67,"securityId":583,"securityName":"Grameen Bikas Laghubitta Bittiya Sanstha Ltd.","symbol":"GBLBS","totalTradedAmount":166983825.9,"totalTradedShares":223914,"totalTrades":3669,"weightedAverage":745.75},{"closePrice":376.0,"closingDate":"2026-09-01","closingPriceAverage":376.19,"securityId":9193,"securityName":"Ghorahi Cement Industry Limited","symbol":"GCIL","totalTradedAmount":718813086.3,"totalTradedShares":1887767,"totalTrades":19317,"weightedAverage":380.77},{"closePrice":569.8,"closingDate":"2026-09-01","closingPriceAverage":617.92,"securityId":232,"securityName":"Goodwill Finance Limited","symbol":"GFCL","totalTradedAmount":637027678.12,"totalTradedShares":1009151,"totalTrades":6637,"weightedAverage":631.25},{"closePrice":223.0,"closingDate":"2026-09-01","closingPriceAverage":230.85,"securityId":2806,"securityName":"Ghalemdi Hydro Limited","symbol":"GHL","totalTradedAmount":1348485458.9,"totalTradedShares":5668802,"totalTrades":17236,"weightedAverage":237.88},{"closePrice":10.47,"closingDate":"2026-09-01","closingPriceAverage":10.72,"securityId":8106,"securityName":"Global IME Balanced Fund-1","symbol":"GIBF1","totalTradedAmount":27358494.08,"totalTradedShares":2581887,"totalTrades":965,"weightedAverage":10.6},{"closePrice":1075.0,"closingDate":"2026-09-01","closingPriceAverage":1105.56,"securityId":705,"securityName":"Global IME Laghubitta Bittiya Sanstha Ltd.","symbol":"GILB","totalTradedAmount":154929093.3,"totalTradedShares":141182,"totalTrades":2237,"weightedAverage":1097.37},{"closePrice":1630.0,"closingDate":"2026-09-01","closingPriceAverage":1780.92,"securityId":2826,"securityName":"Gurans Laghubitta Bittiya Sanstha Limited","symbol":"GLBSL","totalTradedAmount":69877470.2,"totalTradedShares":39041,"totalTrades":1493,"weightedAverage":1789.85},{"closePrice":242.0,"closingDate":"2026-09-01","closingPriceAverage":258.98,"securityId":2924,"securityName":"GreenLife Hydropower Limited","symbol":"GLH","totalTradedAmount":641935250.5,"totalTradedShares":2481011,"totalTrades":12252,"weightedAverage":258.74},{"closePrice":1110.0,"closingDate":"2026-09-01","closingPriceAverage":1236.47,"securityId":2815,"securityName":"Ganapati Laghubitta Bittiya Sanstha Limited","symbol":"GMFBS","totalTradedAmount":58587930.3,"totalTradedShares":47731,"totalTrades":1242,"weightedAverage":1227.46},{"closePrice":410.0,"closingDate":"2026-09-01","closingPriceAverage":462.57,"securityId":263,"securityName":"Guheshowori Merchant Bank & Finance Co. Ltd.","symbol":"GMFIL","totalTradedAmount":639419839.3,"totalTradedShares":1352132,"totalTrades":6822,"weightedAverage":472.9},{"closePrice":948.0,"closingDate":"2026-09-01","closingPriceAverage":1196.26,"securityId":9246,"securityName":"Guardian Micro Life Insurance Limited ","symbol":"GMLI","totalTradedAmount":194438299.1,"totalTradedShares":160488,"totalTrades":4922,"weightedAverage":1211.54},{"closePrice":950.0,"closingDate":"2026-09-01","closingPriceAverage":1053.3,"securityId":2744,"securityName":"Green Development Bank Ltd.","symbol":"GRDBL","totalTradedAmount":1097795091.6,"totalTradedShares":1031198,"totalTrades":9793,"weightedAverage":1064.58},{"closePrice":570.0,"closingDate":"2026-09-01","closingPriceAverage":570.0,"securityId":2745,"securityName":"Green Development Bank Ltd. Promoter Share","symbol":"GRDBLP","totalTradedAmount":1138860.0,"totalTradedShares":1998,"totalTrades":3,"weightedAverage":570.0},{"closePrice":8.93,"closingDate":"2026-09-01","closingPriceAverage":9.78,"securityId":9248,"securityName":"Garima Samriddhi Yojana","symbol":"GSY","totalTradedAmount":20629365.03,"totalTradedShares":2063055,"totalTrades":1987,"weightedAverage":10.0},{"closePrice":499.0,"closingDate":"2026-09-01","closingPriceAverage":547.16,"securityId":204,"securityName":"Gurkhas Finance Ltd.","symbol":"GUFL","totalTradedAmount":802362918.5,"totalTradedShares":1433532,"totalTrades":9519,"weightedAverage":559.71},{"closePrice":298.0,"closingDate":"2026-09-01","closingPriceAverage":298.0,"securityId":315,"securityName":"Gurkhas Finance  Ltd. Promoter Share","symbol":"GUFLPO","totalTradedAmount":3875490.0,"totalTradedShares":13005,"totalTrades":4,"weightedAverage":298.0},{"closePrice":470.0,"closingDate":"2026-09-01","closingPriceAverage":483.05,"securityId":8045,"securityName":"Green Ventures Limited","symbol":"GVL","totalTradedAmount":444558431.8,"totalTradedShares":918692,"totalTrades":8193,"weightedAverage":483.9},{"closePrice":1016.0,"closingDate":"2026-09-01","closingPriceAverage":1086.05,"securityId":2883,"securityName":"12 % Goodwill Finance Limited Debenture 2083","symbol":"GWFD83","totalTradedAmount":2932158.4,"totalTradedShares":2719,"totalTrades":102,"weightedAverage":1078.4},{"closePrice":11.65,"closingDate":"2026-09-01","closingPriceAverage":11.83,"securityId":9221,"securityName":"Himalayan 80-20","symbol":"H8020","totalTradedAmount":54833631.44,"totalTradedShares":4706474,"totalTrades":910,"weightedAverage":11.65},{"closePrice":617.4,"closingDate":"2026-09-01","closingPriceAverage":729.55,"securityId":9213,"securityName":"Hathway Investment Nepal Limited","symbol":"HATHY","totalTradedAmount":434149896.7,"totalTradedShares":617569,"totalTrades":9458,"weightedAverage":703.0},{"closePrice":186.8,"closingDate":"2026-09-01","closingPriceAverage":197.89,"securityId":134,"securityName":"Himalayan Bank Limited","symbol":"HBL","totalTradedAmount":790805618.9,"totalTradedShares":3994804,"totalTrades":51672,"weightedAverage":197.96},{"closePrice":1112.4,"closingDate":"2026-09-01","closingPriceAverage":1174.73,"securityId":9137,"securityName":"Himalayan Bank Limited Bond, 2086","symbol":"HBLD86","totalTradedAmount":282612826.4,"totalTradedShares":239824,"totalTrades":140,"weightedAverage":1178.42},{"closePrice":102.0,"closingDate":"2026-09-01","closingPriceAverage":114.27,"securityId":564,"securityName":"Himalayan Bank Ltd. Promoter","symbol":"HBLPO","totalTradedAmount":71896189.5,"totalTradedShares":625518,"totalTrades":12,"weightedAverage":114.94},{"closePrice":196.5,"closingDate":"2026-09-01","closingPriceAverage":214.17,"securityId":2880,"securityName":"Himal Dolakha Hydropower Company Limited","symbol":"HDHPC","totalTradedAmount":2678657139.1,"totalTradedShares":12307815,"totalTrades":34582,"weightedAverage":217.64},{"closePrice":1157.9,"closingDate":"2026-09-01","closingPriceAverage":1160.51,"securityId":235,"securityName":"Himalayan Distillery Limited","symbol":"HDL","totalTradedAmount":2095011323.4,"totalTradedShares":1803336,"totalTrades":25282,"weightedAverage":1161.74},{"closePrice":453.0,"closingDate":"2026-09-01","closingPriceAverage":534.99,"securityId":179,"securityName":"Himalayan Everest Insurance Limited","symbol":"HEI","totalTradedAmount":486192238.65,"totalTradedShares":905070,"totalTrades":4419,"weightedAverage":537.19},{"closePrice":300.1,"closingDate":"2026-09-01","closingPriceAverage":329.49,"securityId":700,"securityName":"Himalayan Everest Insurance Limited Promoter","symbol":"HEIP","totalTradedAmount":55189601.3,"totalTradedShares":167377,"totalTrades":464,"weightedAverage":329.73},{"closePrice":617.9,"closingDate":"2026-09-01","closingPriceAverage":792.49,"securityId":9308,"securityName":"Hotel Forest Inn Limited","symbol":"HFIN","totalTradedAmount":2667462279.7,"totalTradedShares":3142112,"totalTrades":75073,"weightedAverage":848.94},{"closePrice":318.0,"closingDate":"2026-09-01","closingPriceAverage":349.12,"securityId":8076,"securityName":"Himalayan Hydropower Limited","symbol":"HHL","totalTradedAmount":853726774.2,"totalTradedShares":2405299,"totalTrades":11651,"weightedAverage":354.94},{"closePrice":236.2,"closingDate":"2026-09-01","closingPriceAverage":259.05,"securityId":2742,"securityName":"Hydorelectricity Investment and Development Company Ltd","symbol":"HIDCL","totalTradedAmount":1147874185.2,"totalTradedShares":4437409,"totalTrades":20631,"weightedAverage":258.68},{"closePrice":179.0,"closingDate":"2026-09-01","closingPriceAverage":194.04,"securityId":8111,"securityName":"Hydorelectricity Investment and Development Company Limited Promoter","symbol":"HIDCLP","totalTradedAmount":1699239684.9,"totalTradedShares":8667973,"totalTrades":16248,"weightedAverage":196.04},{"closePrice":638.9,"closingDate":"2026-09-01","closingPriceAverage":775.89,"securityId":9270,"securityName":"Him Star Urja Company Limited","symbol":"HIMSTAR","totalTradedAmount":353850394.4,"totalTradedShares":451434,"totalTrades":8488,"weightedAverage":783.84},{"closePrice":859.4,"closingDate":"2026-09-01","closingPriceAverage":882.24,"securityId":693,"securityName":"Himalayan Laghubitta Bittiya Sanstha Limited","symbol":"HLBSL","totalTradedAmount":72627373.7,"totalTradedShares":83072,"totalTrades":1419,"weightedAverage":874.27},{"closePrice":294.0,"closingDate":"2026-09-01","closingPriceAverage":328.3,"securityId":393,"securityName":"Himalayan Life Insurance Limited","symbol":"HLI","totalTradedAmount":817558075.5,"totalTradedShares":2483268,"totalTrades":21818,"weightedAverage":329.23},{"closePrice":8.55,"closingDate":"2026-09-01","closingPriceAverage":8.82,"securityId":9290,"securityName":"HLI Large Cap Fund","symbol":"HLICF","totalTradedAmount":7636080.3,"totalTradedShares":860748,"totalTrades":986,"weightedAverage":8.87},{"closePrice":359.0,"closingDate":"2026-09-01","closingPriceAverage":372.43,"securityId":2767,"securityName":"Himalayan Power Partner Ltd.","symbol":"HPPL","totalTradedAmount":2090871401.8,"totalTradedShares":5578351,"totalTrades":17886,"weightedAverage":374.82},{"closePrice":516.0,"closingDate":"2026-09-01","closingPriceAverage":609.28,"securityId":9234,"securityName":"Himalayan Reinsurance Limited","symbol":"HRL","totalTradedAmount":4184721369.0,"totalTradedShares":6704339,"totalTrades":70921,"weightedAverage":624.18},{"closePrice":229.0,"closingDate":"2026-09-01","closingPriceAverage":242.2,"securityId":2824,"securityName":"Himalaya Urja Bikas Company Limited","symbol":"HURJA","totalTradedAmount":983946834.2,"totalTradedShares":4026687,"totalTrades":13983,"weightedAverage":244.36},{"closePrice":586.0,"closingDate":"2026-09-01","closingPriceAverage":614.96,"securityId":273,"securityName":"ICFC Finance Limited","symbol":"ICFC","totalTradedAmount":414577677.19,"totalTradedShares":670484,"totalTrades":4874,"weightedAverage":618.33},{"closePrice":843.2,"closingDate":"2026-09-01","closingPriceAverage":1082.74,"securityId":2882,"securityName":"12% ICFC Finance Limited Debenture 2083","symbol":"ICFCD83","totalTradedAmount":1904267.5,"totalTradedShares":1723,"totalTrades":63,"weightedAverage":1105.2},{"closePrice":1091.1,"closingDate":"2026-09-01","closingPriceAverage":1142.39,"securityId":9249,"securityName":"9% ICFC Finance Limited Debenture 2088","symbol":"ICFCD88","totalTradedAmount":147233932.5,"totalTradedShares":123490,"totalTrades":156,"weightedAverage":1192.27},{"closePrice":1101.0,"closingDate":"2026-09-01","closingPriceAverage":1095.19,"securityId":9327,"securityName":"8% ICFC Finance Limited Debenture 2089","symbol":"ICFCD89","totalTradedAmount":44559832.5,"totalTradedShares":39833,"totalTrades":827,"weightedAverage":1118.67},{"closePrice":377.9,"closingDate":"2026-09-01","closingPriceAverage":434.74,"securityId":186,"securityName":"IGI Prudential insurance Limited","symbol":"IGI","totalTradedAmount":416736492.6,"totalTradedShares":949943,"totalTrades":5164,"weightedAverage":438.7},{"closePrice":297.0,"closingDate":"2026-09-01","closingPriceAverage":371.8,"securityId":9176,"securityName":"Ingwa Hydropower Limited","symbol":"IHL","totalTradedAmount":506855489.9,"totalTradedShares":1285041,"totalTrades":9394,"weightedAverage":394.43},{"closePrice":836.0,"closingDate":"2026-09-01","closingPriceAverage":896.06,"securityId":2832,"securityName":"Infinity Laghubitta Bittiya Sanstha Limited","symbol":"ILBS","totalTradedAmount":132012976.9,"totalTradedShares":147335,"totalTrades":2477,"weightedAverage":896.01},{"closePrice":460.0,"closingDate":"2026-09-01","closingPriceAverage":483.0,"securityId":2833,"securityName":"Infinity Laghubitta Bittiya Sanstha Limited Promoter Share","symbol":"ILBSP","totalTradedAmount":24134940.0,"totalTradedShares":50379,"totalTrades":6,"weightedAverage":479.07},{"closePrice":400.0,"closingDate":"2026-09-01","closingPriceAverage":424.4,"securityId":9184,"securityName":"IME Life Insurance Company Limited","symbol":"ILI","totalTradedAmount":305039324.9,"totalTradedShares":715556,"totalTrades":16881,"weightedAverage":426.3},{"closePrice":1133.0,"closingDate":"2026-09-01","closingPriceAverage":1123.71,"securityId":8020,"securityName":"Jyoti Bikash Bank Bond 2087","symbol":"JBBD87","totalTradedAmount":168282100.1,"totalTradedShares":148839,"totalTrades":68,"weightedAverage":1130.63},{"closePrice":324.7,"closingDate":"2026-09-01","closingPriceAverage":347.15,"securityId":418,"securityName":"Jyoti Bikas Bank Limited","symbol":"JBBL","totalTradedAmount":995432504.9,"totalTradedShares":2854773,"totalTrades":9859,"weightedAverage":348.69},{"closePrice":181.4,"closingDate":"2026-09-01","closingPriceAverage":181.4,"securityId":579,"securityName":"Jyoti Bikash  Bank Ltd. Promoter Share","symbol":"JBBLPO","totalTradedAmount":3903002.4,"totalTradedShares":21516,"totalTrades":2,"weightedAverage":181.4},{"closePrice":1250.0,"closingDate":"2026-09-01","closingPriceAverage":1272.73,"securityId":4951,"securityName":"Jeevan Bikas Laghubitta  Bittya Sanstha Ltd","symbol":"JBLB","totalTradedAmount":428463711.1,"totalTradedShares":335840,"totalTrades":8571,"weightedAverage":1275.8},{"closePrice":716.0,"closingDate":"2026-09-01","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":371.0,"closingDate":"2026-09-01","closingPriceAverage":399.11,"securityId":250,"securityName":"Janaki Finance Company Limited","symbol":"JFL","totalTradedAmount":175377890.2,"totalTradedShares":434935,"totalTrades":3911,"weightedAverage":403.23},{"closePrice":1019.0,"closingDate":"2026-09-01","closingPriceAverage":1276.72,"securityId":9300,"securityName":"Jhapa Energy Limited","symbol":"JHAPA","totalTradedAmount":1711453112.5,"totalTradedShares":1215059,"totalTrades":18629,"weightedAverage":1408.53},{"closePrice":258.5,"closingDate":"2026-09-01","closingPriceAverage":273.26,"securityId":2789,"securityName":"Joshi Hydropower Development Company Ltd","symbol":"JOSHI","totalTradedAmount":502597258.1,"totalTradedShares":1797224,"totalTrades":9792,"weightedAverage":279.65},{"closePrice":947.9,"closingDate":"2026-09-01","closingPriceAverage":1030.68,"securityId":695,"securityName":"Janautthan Samudayic Laghubitta Bittya Sanstha Limited","symbol":"JSLBB","totalTradedAmount":41175874.8,"totalTradedShares":40564,"totalTrades":823,"weightedAverage":1015.08},{"closePrice":475.0,"closingDate":"2026-09-01","closingPriceAverage":515.7,"securityId":9346,"securityName":"Kalanga Hydro Limited","symbol":"KAHL","totalTradedAmount":973915898.4,"totalTradedShares":1835347,"totalTrades":82937,"weightedAverage":530.64},{"closePrice":211.0,"closingDate":"2026-09-01","closingPriceAverage":215.54,"securityId":142,"securityName":"Kumari Bank Limited","symbol":"KBL","totalTradedAmount":3959185090.8,"totalTradedShares":18214087,"totalTrades":47150,"weightedAverage":217.37},{"closePrice":1110.0,"closingDate":"2026-09-01","closingPriceAverage":1196.84,"securityId":2885,"securityName":"10.25% KBL Debenture 2086","symbol":"KBLD86","totalTradedAmount":192268332.2,"totalTradedShares":162854,"totalTrades":257,"weightedAverage":1180.62},{"closePrice":1250.0,"closingDate":"2026-09-01","closingPriceAverage":1265.64,"securityId":8127,"securityName":"11% KBL Debenture 2089","symbol":"KBLD89","totalTradedAmount":1250683312.6,"totalTradedShares":996898,"totalTrades":1379,"weightedAverage":1254.58},{"closePrice":1341.8,"closingDate":"2026-09-01","closingPriceAverage":1255.81,"securityId":9220,"securityName":"10% KBL Debenture 2090","symbol":"KBLD90","totalTradedAmount":1073097572.9,"totalTradedShares":867163,"totalTrades":262,"weightedAverage":1237.48},{"closePrice":100.0,"closingDate":"2026-09-01","closingPriceAverage":100.0,"securityId":283,"securityName":"Kumari Bank Limited Promotor Share","symbol":"KBLPO","totalTradedAmount":89842900.0,"totalTradedShares":898429,"totalTrades":12,"weightedAverage":100.0},{"closePrice":821.0,"closingDate":"2026-09-01","closingPriceAverage":1275.04,"securityId":9196,"securityName":"Kutheli Bukhari Small Hydropower Limited","symbol":"KBSH","totalTradedAmount":553756709.6,"totalTradedShares":576396,"totalTrades":7179,"weightedAverage":960.72},{"closePrice":9.81,"closingDate":"2026-09-01","closingPriceAverage":11.05,"securityId":8074,"securityName":"Kumari Dhanabriddhi Yojana","symbol":"KDBY","totalTradedAmount":132693225.19,"totalTradedShares":12004431,"totalTrades":2901,"weightedAverage":11.05},{"closePrice":720.0,"closingDate":"2026-09-01","closingPriceAverage":794.86,"securityId":9151,"securityName":"Kalinchowk Darshan Limited","symbol":"KDL","totalTradedAmount":110696608.5,"totalTradedShares":139480,"totalTrades":3516,"weightedAverage":793.64},{"closePrice":9.5,"closingDate":"2026-09-01","closingPriceAverage":10.58,"securityId":2933,"securityName":"Kumari Equity Fund","symbol":"KEF","totalTradedAmount":79325026.46,"totalTradedShares":7443619,"totalTrades":1660,"weightedAverage":10.66},{"closePrice":730.3,"closingDate":"2026-09-01","closingPriceAverage":858.43,"securityId":9334,"securityName":"Kalinchock Hydropower Limited","symbol":"KHPL","totalTradedAmount":998596613.9,"totalTradedShares":1042942,"totalTrades":42650,"weightedAverage":957.48},{"closePrice":265.2,"closingDate":"2026-09-01","closingPriceAverage":271.28,"securityId":2751,"securityName":"Khanikhola Hydropower Co. Ltd.","symbol":"KKHC","totalTradedAmount":3834381282.8,"totalTradedShares":12974807,"totalTrades":34728,"weightedAverage":295.53},{"closePrice":762.1,"closingDate":"2026-09-01","closingPriceAverage":821.28,"securityId":593,"securityName":"Kalika Laghubitta Bittiya Sanstha Ltd","symbol":"KMCDB","totalTradedAmount":149815325.2,"totalTradedShares":184891,"totalTrades":2944,"weightedAverage":810.29},{"closePrice":587.0,"closingDate":"2026-09-01","closingPriceAverage":587.0,"securityId":678,"securityName":"Kalika Laghubitta Bittiya Sanstha Ltd Promoter Share","symbol":"KMCDBP","totalTradedAmount":14622757.0,"totalTradedShares":24911,"totalTrades":3,"weightedAverage":587.0},{"closePrice":447.1,"closingDate":"2026-09-01","closingPriceAverage":476.63,"securityId":2787,"securityName":"Kalika power Company Ltd","symbol":"KPCL","totalTradedAmount":258369821.4,"totalTradedShares":541540,"totalTrades":4659,"weightedAverage":477.1},{"closePrice":474.6,"closingDate":"2026-09-01","closingPriceAverage":479.61,"securityId":459,"securityName":"Kamana Sewa Bikas Bank Limited","symbol":"KSBBL","totalTradedAmount":1014894492.3,"totalTradedShares":2113366,"totalTrades":7727,"weightedAverage":480.23},{"closePrice":1112.2,"closingDate":"2026-09-01","closingPriceAverage":1128.8,"securityId":4948,"securityName":"9% Kamana Sewa Bikas Bank Limited Debenture 2087","symbol":"KSBBLD87","totalTradedAmount":13978336.4,"totalTradedShares":11657,"totalTrades":41,"weightedAverage":1199.14},{"closePrice":269.0,"closingDate":"2026-09-01","closingPriceAverage":269.0,"securityId":677,"securityName":"Kamana Sewa Bikas Bank Limited Promoter Share","symbol":"KSBBLP","totalTradedAmount":3787251.0,"totalTradedShares":14079,"totalTrades":1,"weightedAverage":269.0},{"closePrice":9.1,"closingDate":"2026-09-01","closingPriceAverage":9.62,"securityId":9241,"securityName":"Kumari Sabal Yojana","symbol":"KSY","totalTradedAmount":11207807.65,"totalTradedShares":1131210,"totalTrades":647,"weightedAverage":9.91},{"closePrice":468.0,"closingDate":"2026-09-01","closingPriceAverage":487.27,"securityId":358,"securityName":"Lumbini Bikas Bank Ltd.","symbol":"LBBL","totalTradedAmount":1679418271.0,"totalTradedShares":3436262,"totalTrades":10963,"weightedAverage":488.73},{"closePrice":1231.0,"closingDate":"2026-09-01","closingPriceAverage":1276.65,"securityId":9197,"securityName":"11% L.B.B.L. Debenture 2089","symbol":"LBBLD89","totalTradedAmount":84188415.3,"totalTradedShares":64066,"totalTrades":53,"weightedAverage":1314.09},{"closePrice":1085.0,"closingDate":"2026-09-01","closingPriceAverage":1179.09,"securityId":2879,"securityName":"10% Laxmi Bank Debenture 2086","symbol":"LBLD86","totalTradedAmount":403298363.4,"totalTradedShares":343534,"totalTrades":228,"weightedAverage":1173.97},{"closePrice":1125.0,"closingDate":"2026-09-01","closingPriceAverage":1108.17,"securityId":5984,"securityName":"8.5% Laxmi Bank Debenture 2088","symbol":"LBLD88","totalTradedAmount":295875573.1,"totalTradedShares":258335,"totalTrades":46,"weightedAverage":1145.32},{"closePrice":210.0,"closingDate":"2026-09-01","closingPriceAverage":220.0,"securityId":2903,"securityName":"Liberty Energy Company Limited","symbol":"LEC","totalTradedAmount":1898447817.9,"totalTradedShares":8535208,"totalTrades":23713,"weightedAverage":222.43},{"closePrice":756.0,"closingDate":"2026-09-01","closingPriceAverage":795.36,"securityId":188,"securityName":"Life Insurance Corporation (Nepal) Limited","symbol":"LICN","totalTradedAmount":605148874.3,"totalTradedShares":758777,"totalTrades":5142,"weightedAverage":797.53},{"closePrice":865.0,"closingDate":"2026-09-01","closingPriceAverage":922.36,"securityId":618,"securityName":"Laxmi Laghubitta Bittiya Sanstha Ltd.","symbol":"LLBS","totalTradedAmount":39202349.3,"totalTradedShares":43043,"totalTrades":914,"weightedAverage":910.77},{"closePrice":8.86,"closingDate":"2026-09-01","closingPriceAverage":9.06,"securityId":9350,"securityName":"LS Horizon 12","symbol":"LSH12","totalTradedAmount":967290.5,"totalTradedShares":106970,"totalTrades":478,"weightedAverage":9.04},{"closePrice":219.0,"closingDate":"2026-09-01","closingPriceAverage":220.52,"securityId":141,"securityName":"Laxmi Sunrise Bank Limited","symbol":"LSL","totalTradedAmount":2746509161.7,"totalTradedShares":12507266,"totalTrades":15472,"weightedAverage":219.59},{"closePrice":123.0,"closingDate":"2026-09-01","closingPriceAverage":123.0,"securityId":286,"securityName":"Laxmi Sunrise Bank Limited Promoter Share","symbol":"LSLPO","totalTradedAmount":1008723.0,"totalTradedShares":8201,"totalTrades":1,"weightedAverage":123.0},{"closePrice":9.42,"closingDate":"2026-09-01","closingPriceAverage":10.1,"securityId":2902,"securityName":"Laxmi Unnati Kosh","symbol":"LUK","totalTradedAmount":7181350.92,"totalTradedShares":702372,"totalTrades":559,"weightedAverage":10.22},{"closePrice":9.0,"closingDate":"2026-09-01","closingPriceAverage":9.72,"securityId":9198,"securityName":"Laxmi Value Fund 2","symbol":"LVF2","totalTradedAmount":3574801.1,"totalTradedShares":362830,"totalTrades":630,"weightedAverage":9.85},{"closePrice":557.0,"closingDate":"2026-09-01","closingPriceAverage":642.04,"securityId":9287,"securityName":"Mabilung Energy Limited","symbol":"MABEL","totalTradedAmount":716500486.2,"totalTradedShares":1055852,"totalTrades":15490,"weightedAverage":678.6},{"closePrice":397.0,"closingDate":"2026-09-01","closingPriceAverage":465.0,"securityId":9166,"securityName":"Makar Jitumaya Suri Hydropower Limited","symbol":"MAKAR","totalTradedAmount":1536962652.0,"totalTradedShares":3653701,"totalTrades":9178,"weightedAverage":420.66},{"closePrice":657.9,"closingDate":"2026-09-01","closingPriceAverage":806.25,"securityId":9212,"securityName":"Mandu Hydropower Limited","symbol":"MANDU","totalTradedAmount":164826791.5,"totalTradedShares":205369,"totalTrades":3711,"weightedAverage":802.59},{"closePrice":720.0,"closingDate":"2026-09-01","closingPriceAverage":852.49,"securityId":694,"securityName":"Matribhumi Lagubitta Bittiya Sanstha Limited","symbol":"MATRI","totalTradedAmount":44383466.4,"totalTradedShares":51985,"totalTrades":1660,"weightedAverage":853.77},{"closePrice":523.5,"closingDate":"2026-09-01","closingPriceAverage":523.5,"securityId":733,"securityName":"Matribhumi Lagubitta Bittiya Sanstha Limited Promoter","symbol":"MATRIP","totalTradedAmount":11378569.92,"totalTradedShares":24285,"totalTrades":8,"weightedAverage":468.54},{"closePrice":257.9,"closingDate":"2026-09-01","closingPriceAverage":275.39,"securityId":8031,"securityName":"Madhya Bhotekoshi Jalavidyut Company Limited","symbol":"MBJC","totalTradedAmount":448266870.7,"totalTradedShares":1636437,"totalTrades":17396,"weightedAverage":273.93},{"closePrice":245.0,"closingDate":"2026-09-01","closingPriceAverage":250.1,"securityId":140,"securityName":"Machhapuchhre Bank Limited","symbol":"MBL","totalTradedAmount":1486060580.9,"totalTradedShares":5926496,"totalTrades":13272,"weightedAverage":250.75},{"closePrice":1188.3,"closingDate":"2026-09-01","closingPriceAverage":1182.33,"securityId":2866,"securityName":"10.25% Machhapuchhre Bank Debenture 2085","symbol":"MBLD2085","totalTradedAmount":152227469.0,"totalTradedShares":130538,"totalTrades":226,"weightedAverage":1166.15},{"closePrice":1127.0,"closingDate":"2026-09-01","closingPriceAverage":1137.44,"securityId":7985,"securityName":"8.5% Machhapuchchhre Debenture 2087","symbol":"MBLD87","totalTradedAmount":169235338.1,"totalTradedShares":148128,"totalTrades":23,"weightedAverage":1142.49},{"closePrice":9.0,"closingDate":"2026-09-01","closingPriceAverage":10.03,"securityId":9257,"securityName":"MBL Equity Fund","symbol":"MBLEF","totalTradedAmount":50267547.56,"totalTradedShares":4963373,"totalTrades":1415,"weightedAverage":10.13},{"closePrice":132.0,"closingDate":"2026-09-01","closingPriceAverage":132.0,"securityId":281,"securityName":"MachhaPuchhre  Bank Limited Promotor Share","symbol":"MBLPO","totalTradedAmount":354552.0,"totalTradedShares":2686,"totalTrades":1,"weightedAverage":132.0},{"closePrice":247.6,"closingDate":"2026-09-01","closingPriceAverage":296.17,"securityId":9175,"securityName":"Menchhiyam Hydropower Limited","symbol":"MCHL","totalTradedAmount":239200557.2,"totalTradedShares":781145,"totalTrades":6847,"weightedAverage":306.22},{"closePrice":555.0,"closingDate":"2026-09-01","closingPriceAverage":589.24,"securityId":371,"securityName":"Miteri Development Bank Limited","symbol":"MDB","totalTradedAmount":340810076.5,"totalTradedShares":577205,"totalTrades":3471,"weightedAverage":590.45},{"closePrice":318.0,"closingDate":"2026-09-01","closingPriceAverage":318.0,"securityId":609,"securityName":"Miteri Development Bank Ltd. Promoter Share","symbol":"MDBPO","totalTradedAmount":8319834.0,"totalTradedShares":26163,"totalTrades":1,"weightedAverage":318.0},{"closePrice":229.0,"closingDate":"2026-09-01","closingPriceAverage":328.81,"securityId":9203,"securityName":"Manakamana Engineering Hydropower Limited","symbol":"MEHL","totalTradedAmount":418604824.6,"totalTradedShares":1598137,"totalTrades":8951,"weightedAverage":261.93},{"closePrice":197.0,"closingDate":"2026-09-01","closingPriceAverage":223.95,"securityId":9179,"securityName":"Modi Energy Limited","symbol":"MEL","totalTradedAmount":309476829.5,"totalTradedShares":1390199,"totalTrades":13129,"weightedAverage":222.61},{"closePrice":618.0,"closingDate":"2026-09-01","closingPriceAverage":597.28,"securityId":2913,"securityName":"Mountain Energy Nepal Limited","symbol":"MEN","totalTradedAmount":3011039921.6,"totalTradedShares":5014776,"totalTrades":24210,"weightedAverage":600.43},{"closePrice":611.9,"closingDate":"2026-09-01","closingPriceAverage":613.34,"securityId":9352,"securityName":"Mount Everest Power Development Limited","symbol":"MEPDL","totalTradedAmount":298313572.2,"totalTradedShares":413353,"totalTrades":33910,"weightedAverage":721.69},{"closePrice":602.9,"closingDate":"2026-09-01","closingPriceAverage":692.5,"securityId":1741,"securityName":"Mero Microfinance Bittiya Sanstha Ltd.","symbol":"MERO","totalTradedAmount":250125845.5,"totalTradedShares":361869,"totalTrades":3690,"weightedAverage":691.21},{"closePrice":722.9,"closingDate":"2026-09-01","closingPriceAverage":777.74,"securityId":516,"securityName":"Manjushree Finance Ltd.","symbol":"MFIL","totalTradedAmount":2717643266.8,"totalTradedShares":3480541,"totalTrades":12174,"weightedAverage":780.81},{"closePrice":1105.0,"closingDate":"2026-09-01","closingPriceAverage":1108.33,"securityId":2932,"securityName":"9.5% Manjushree Finance Limited Debenture 2085","symbol":"MFLD85","totalTradedAmount":13717048.6,"totalTradedShares":12784,"totalTrades":71,"weightedAverage":1072.99},{"closePrice":280.0,"closingDate":"2026-09-01","closingPriceAverage":329.1,"securityId":9158,"securityName":"Molung Hydropower Company Limited","symbol":"MHCL","totalTradedAmount":130211564.7,"totalTradedShares":394235,"totalTrades":5200,"weightedAverage":330.29},{"closePrice":445.0,"closingDate":"2026-09-01","closingPriceAverage":482.38,"securityId":8102,"securityName":"Mandakini Hydropower Limited","symbol":"MHL","totalTradedAmount":219564149.0,"totalTradedShares":453841,"totalTrades":4091,"weightedAverage":483.79},{"closePrice":231.0,"closingDate":"2026-09-01","closingPriceAverage":250.55,"securityId":2811,"securityName":"Mountain Hydro Nepal Limited","symbol":"MHNL","totalTradedAmount":275225769.9,"totalTradedShares":1112805,"totalTrades":5771,"weightedAverage":247.33},{"closePrice":840.0,"closingDate":"2026-09-01","closingPriceAverage":1139.82,"securityId":9230,"securityName":"Muktinath Krishi Company Limited","symbol":"MKCL","totalTradedAmount":199312577.3,"totalTradedShares":179598,"totalTrades":4019,"weightedAverage":1109.77},{"closePrice":236.0,"closingDate":"2026-09-01","closingPriceAverage":297.98,"securityId":9149,"securityName":"Maya Khola Hydropower Company Limited","symbol":"MKHC","totalTradedAmount":475963606.08,"totalTradedShares":1624636,"totalTrades":9679,"weightedAverage":292.97},{"closePrice":483.0,"closingDate":"2026-09-01","closingPriceAverage":505.3,"securityId":9167,"securityName":"Mai Khola Hydropower Limited","symbol":"MKHL","totalTradedAmount":307426615.2,"totalTradedShares":606547,"totalTrades":6119,"weightedAverage":506.85},{"closePrice":284.9,"closingDate":"2026-09-01","closingPriceAverage":464.1,"securityId":8005,"securityName":"Mailung Khola Jal Vidhyut Company Limited","symbol":"MKJC","totalTradedAmount":296526690.4,"totalTradedShares":734916,"totalTrades":5087,"weightedAverage":403.48},{"closePrice":925.0,"closingDate":"2026-09-01","closingPriceAverage":1137.86,"securityId":601,"securityName":"Mithila LaghuBitta Bittiya Sanstha Limited","symbol":"MLBBL","totalTradedAmount":128505912.7,"totalTradedShares":116450,"totalTrades":2206,"weightedAverage":1103.53},{"closePrice":341.9,"closingDate":"2026-09-01","closingPriceAverage":357.58,"securityId":401,"securityName":"Mahalaxmi Bikas Bank Ltd.","symbol":"MLBL","totalTradedAmount":524467715.3,"totalTradedShares":1464051,"totalTrades":6880,"weightedAverage":358.23},{"closePrice":1250.0,"closingDate":"2026-09-01","closingPriceAverage":1276.79,"securityId":9195,"securityName":"11% Mahalaxmi Debenture 2089","symbol":"MLBLD89","totalTradedAmount":38177456.8,"totalTradedShares":29425,"totalTrades":53,"weightedAverage":1297.45},{"closePrice":201.0,"closingDate":"2026-09-01","closingPriceAverage":201.0,"securityId":620,"securityName":"Mahalxmi Bikas Bank Ltd. Promotor Share","symbol":"MLBLPO","totalTradedAmount":20781792.0,"totalTradedShares":103392,"totalTrades":4,"weightedAverage":201.0},{"closePrice":1028.0,"closingDate":"2026-09-01","closingPriceAverage":1185.22,"securityId":8018,"securityName":"Manushi Laghubitta Bittiya Sanstha Limited","symbol":"MLBS","totalTradedAmount":33761391.5,"totalTradedShares":28679,"totalTrades":992,"weightedAverage":1177.22},{"closePrice":1036.1,"closingDate":"2026-09-01","closingPriceAverage":1650.28,"securityId":2925,"securityName":"Mahila Lagubitta Bittiya Sanstha Limited ","symbol":"MLBSL","totalTradedAmount":157568856.2,"totalTradedShares":109191,"totalTrades":3328,"weightedAverage":1443.06},{"closePrice":698.0,"closingDate":"2026-09-01","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":8.99,"closingDate":"2026-09-01","closingPriceAverage":9.39,"securityId":8023,"securityName":"Mega Mutual Fund -1","symbol":"MMF1","totalTradedAmount":26963214.61,"totalTradedShares":2868588,"totalTrades":2524,"weightedAverage":9.4},{"closePrice":346.0,"closingDate":"2026-09-01","closingPriceAverage":472.96,"securityId":9217,"securityName":"Mathillo Mailun Khola Jalvidhyut Limited","symbol":"MMKJL","totalTradedAmount":155281574.21,"totalTradedShares":338353,"totalTrades":4719,"weightedAverage":458.93},{"closePrice":353.3,"closingDate":"2026-09-01","closingPriceAverage":368.57,"securityId":474,"securityName":"Muktinath Bikas Bank Ltd.","symbol":"MNBBL","totalTradedAmount":764879450.9,"totalTradedShares":2076298,"totalTrades":12701,"weightedAverage":368.39},{"closePrice":236.2,"closingDate":"2026-09-01","closingPriceAverage":236.2,"securityId":640,"securityName":"Muktinath Bikas Bank Ltd. Promoter Share","symbol":"MNBBLP","totalTradedAmount":58025801.5,"totalTradedShares":305279,"totalTrades":9,"weightedAverage":190.07},{"closePrice":1052.2,"closingDate":"2026-09-01","closingPriceAverage":1071.19,"securityId":4969,"securityName":"Muktinath Debenture 2084/85","symbol":"MND84/85","totalTradedAmount":98264397.2,"totalTradedShares":90188,"totalTrades":27,"weightedAverage":1089.55},{"closePrice":9.11,"closingDate":"2026-09-01","closingPriceAverage":9.76,"securityId":9245,"securityName":"Muktinath Mutual Fund 1","symbol":"MNMF1","totalTradedAmount":20573792.4,"totalTradedShares":2106970,"totalTrades":1404,"weightedAverage":9.76},{"closePrice":583.3,"closingDate":"2026-09-01","closingPriceAverage":617.57,"securityId":471,"securityName":"Multipurpose Finance Company  Limited","symbol":"MPFL","totalTradedAmount":847147011.9,"totalTradedShares":1358108,"totalTrades":7553,"weightedAverage":623.77},{"closePrice":520.0,"closingDate":"2026-09-01","closingPriceAverage":639.49,"securityId":9215,"securityName":"Mid Solu Hydropower Limited","symbol":"MSHL","totalTradedAmount":37734275.83,"totalTradedShares":60022,"totalTrades":1747,"weightedAverage":628.67},{"closePrice":1190.0,"closingDate":"2026-09-01","closingPriceAverage":1239.33,"securityId":2768,"securityName":"Mahuli Laghubitta Bittiya Sanstha Limited","symbol":"MSLB","totalTradedAmount":115801529.2,"totalTradedShares":92806,"totalTrades":2566,"weightedAverage":1247.78},{"closePrice":735.0,"closingDate":"2026-09-01","closingPriceAverage":735.0,"securityId":2928,"securityName":"Mahuli Laghubitta Bittiya Sanstha Limited Promoter","symbol":"MSLBP","totalTradedAmount":24279255.0,"totalTradedShares":33033,"totalTrades":4,"weightedAverage":735.0},{"closePrice":726.9,"closingDate":"2026-09-01","closingPriceAverage":845.66,"securityId":172,"securityName":"Narayani Development Bank Limited","symbol":"NABBC","totalTradedAmount":861743495.0,"totalTradedShares":1047608,"totalTrades":7864,"weightedAverage":822.58},{"closePrice":536.5,"closingDate":"2026-09-01","closingPriceAverage":537.25,"securityId":131,"securityName":"Nabil Bank Limited","symbol":"NABIL","totalTradedAmount":2298898652.8,"totalTradedShares":4270741,"totalTrades":37198,"weightedAverage":538.29},{"closePrice":1095.0,"closingDate":"2026-09-01","closingPriceAverage":1093.61,"securityId":9299,"securityName":"7% Nabil Debenture 2089","symbol":"NABILD2089","totalTradedAmount":214758601.2,"totalTradedShares":200113,"totalTrades":347,"weightedAverage":1073.19},{"closePrice":1116.0,"closingDate":"2026-09-01","closingPriceAverage":1133.15,"securityId":9238,"securityName":"9% Nabil Debenture 2087","symbol":"NABILD87","totalTradedAmount":320368675.0,"totalTradedShares":282730,"totalTrades":64,"weightedAverage":1133.13},{"closePrice":698.9,"closingDate":"2026-09-01","closingPriceAverage":736.03,"securityId":2784,"securityName":"Nadep Laghubittiya bittya Sanstha Ltd.","symbol":"NADEP","totalTradedAmount":60822940.8,"totalTradedShares":83288,"totalTrades":1666,"weightedAverage":730.27},{"closePrice":1160.7,"closingDate":"2026-09-01","closingPriceAverage":1137.01,"securityId":2854,"securityName":"10.25% NBBL Debenture 2085","symbol":"NBBD2085","totalTradedAmount":1242493339.8,"totalTradedShares":1098040,"totalTrades":251,"weightedAverage":1131.56},{"closePrice":9.72,"closingDate":"2026-09-01","closingPriceAverage":10.0,"securityId":2835,"securityName":"NABIL BALANCED FUND-2","symbol":"NBF2","totalTradedAmount":4900011.15,"totalTradedShares":489965,"totalTrades":413,"weightedAverage":10.0},{"closePrice":9.12,"closingDate":"2026-09-01","closingPriceAverage":9.88,"securityId":8024,"securityName":"Nabil Balanced Fund-3","symbol":"NBF3","totalTradedAmount":22505821.04,"totalTradedShares":2275353,"totalTrades":1955,"weightedAverage":9.89},{"closePrice":271.0,"closingDate":"2026-09-01","closingPriceAverage":267.94,"securityId":517,"securityName":"Nepal Bank Limited","symbol":"NBL","totalTradedAmount":1480350877.4,"totalTradedShares":5499825,"totalTrades":16327,"weightedAverage":269.16},{"closePrice":1051.1,"closingDate":"2026-09-01","closingPriceAverage":1061.11,"securityId":2892,"securityName":"10% Nabil Debenture 2082","symbol":"NBLD82","totalTradedAmount":131129985.6,"totalTradedShares":121880,"totalTrades":114,"weightedAverage":1075.89},{"closePrice":1025.1,"closingDate":"2026-09-01","closingPriceAverage":1065.41,"securityId":8027,"securityName":"Nabil Debenture 2085","symbol":"NBLD85","totalTradedAmount":746959972.6,"totalTradedShares":694942,"totalTrades":123,"weightedAverage":1074.85},{"closePrice":1080.0,"closingDate":"2026-09-01","closingPriceAverage":1102.43,"securityId":4959,"securityName":"8.5% Nepal Bank Debenture 2087","symbol":"NBLD87","totalTradedAmount":1550819893.7,"totalTradedShares":1351716,"totalTrades":132,"weightedAverage":1147.3},{"closePrice":1118.0,"closingDate":"2026-09-01","closingPriceAverage":1156.92,"securityId":2936,"securityName":"9.5% NCC Debenture 2086","symbol":"NCCD86","totalTradedAmount":649421230.1,"totalTradedShares":555770,"totalTrades":87,"weightedAverage":1168.51},{"closePrice":1300.0,"closingDate":"2026-09-01","closingPriceAverage":1502.32,"securityId":8041,"securityName":"NESDO Sambridha Laghubitta Bittiya Sanstha Limited","symbol":"NESDO","totalTradedAmount":111562123.5,"totalTradedShares":74026,"totalTrades":1927,"weightedAverage":1507.07},{"closePrice":528.0,"closingDate":"2026-09-01","closingPriceAverage":577.12,"securityId":194,"securityName":"Nepal Finance Ltd.","symbol":"NFS","totalTradedAmount":639481432.6,"totalTradedShares":1081283,"totalTrades":8881,"weightedAverage":591.41},{"closePrice":390.9,"closingDate":"2026-09-01","closingPriceAverage":421.57,"securityId":2743,"securityName":"Ngadi Group Power Ltd.","symbol":"NGPL","totalTradedAmount":5126471567.4,"totalTradedShares":12080254,"totalTrades":32991,"weightedAverage":424.37},{"closePrice":624.5,"closingDate":"2026-09-01","closingPriceAverage":636.04,"securityId":2769,"securityName":"Nepal Hydro Developers Ltd.","symbol":"NHDL","totalTradedAmount":228447727.6,"totalTradedShares":359906,"totalTrades":2182,"weightedAverage":634.74},{"closePrice":251.8,"closingDate":"2026-09-01","closingPriceAverage":273.52,"securityId":152,"securityName":"National Hydro Power Company Limited","symbol":"NHPC","totalTradedAmount":6701991565.7,"totalTradedShares":24039535,"totalTrades":63320,"weightedAverage":278.79},{"closePrice":1017.2,"closingDate":"2026-09-01","closingPriceAverage":1053.17,"securityId":2931,"securityName":"8.5% Nepal Investment Bank Debenture 2084","symbol":"NIBD84","totalTradedAmount":932638991.2,"totalTradedShares":852467,"totalTrades":297,"weightedAverage":1094.05},{"closePrice":8.25,"closingDate":"2026-09-01","closingPriceAverage":9.29,"securityId":9138,"securityName":"NIBL Growth Fund","symbol":"NIBLGF","totalTradedAmount":6434352.32,"totalTradedShares":700360,"totalTrades":638,"weightedAverage":9.19},{"closePrice":8.17,"closingDate":"2026-09-01","closingPriceAverage":8.98,"securityId":9244,"securityName":"NIBL Stable Fund","symbol":"NIBLSTF","totalTradedAmount":12227114.28,"totalTradedShares":1384859,"totalTrades":1226,"weightedAverage":8.83},{"closePrice":8.49,"closingDate":"2026-09-01","closingPriceAverage":9.02,"securityId":4949,"securityName":"NIBL Samriddhi Fund -2","symbol":"NIBSF2","totalTradedAmount":40076818.99,"totalTradedShares":4576322,"totalTrades":942,"weightedAverage":8.76},{"closePrice":308.0,"closingDate":"2026-09-01","closingPriceAverage":336.38,"securityId":139,"securityName":"NIC Asia Bank Ltd.","symbol":"NICA","totalTradedAmount":1624846911.9,"totalTradedShares":4780454,"totalTrades":20602,"weightedAverage":339.89},{"closePrice":1061.2,"closingDate":"2026-09-01","closingPriceAverage":1059.66,"securityId":9266,"securityName":"7% NIC ASIA Debenture 2091","symbol":"NICAD2091","totalTradedAmount":321560071.5,"totalTradedShares":301284,"totalTrades":130,"weightedAverage":1067.3},{"closePrice":1120.0,"closingDate":"2026-09-01","closingPriceAverage":1159.7,"securityId":2825,"securityName":"10% NIC Asia Debenture 2085/86","symbol":"NICAD85/86","totalTradedAmount":1094512893.0,"totalTradedShares":963129,"totalTrades":150,"weightedAverage":1136.41},{"closePrice":179.0,"closingDate":"2026-09-01","closingPriceAverage":179.0,"securityId":309,"securityName":"NIC Asia Bank Limted Promoter Share","symbol":"NICAP","totalTradedAmount":3111915.0,"totalTradedShares":17385,"totalTrades":2,"weightedAverage":179.0},{"closePrice":8.89,"closingDate":"2026-09-01","closingPriceAverage":9.34,"securityId":2863,"securityName":"NIC Asia Balanced Fund","symbol":"NICBF","totalTradedAmount":1469923.44,"totalTradedShares":157409,"totalTrades":166,"weightedAverage":9.34},{"closePrice":1067.0,"closingDate":"2026-09-01","closingPriceAverage":1094.91,"securityId":7986,"securityName":"NIC ASIA Rinpatra 2088","symbol":"NICD88","totalTradedAmount":194588033.6,"totalTradedShares":176168,"totalTrades":61,"weightedAverage":1104.56},{"closePrice":8.81,"closingDate":"2026-09-01","closingPriceAverage":9.27,"securityId":8073,"securityName":"NIC Asia Flexi CAP Fund","symbol":"NICFC","totalTradedAmount":4475566.78,"totalTradedShares":478932,"totalTrades":1185,"weightedAverage":9.34},{"closePrice":8.82,"closingDate":"2026-09-01","closingPriceAverage":9.3,"securityId":9236,"securityName":"NIC ASIA Growth Fund-2","symbol":"NICGF2","totalTradedAmount":4477737.33,"totalTradedShares":477999,"totalTrades":884,"weightedAverage":9.37},{"closePrice":424.7,"closingDate":"2026-09-01","closingPriceAverage":508.04,"securityId":176,"securityName":"Nepal Insurance Co. Ltd.","symbol":"NICL","totalTradedAmount":956415336.5,"totalTradedShares":1818871,"totalTrades":8891,"weightedAverage":525.83},{"closePrice":518.0,"closingDate":"2026-09-01","closingPriceAverage":560.07,"securityId":2887,"securityName":"NIC ASIA Laghubitta Bittiya Sanstha Limited","symbol":"NICLBSL","totalTradedAmount":239404002.8,"totalTradedShares":427809,"totalTrades":6679,"weightedAverage":559.6},{"closePrice":8.28,"closingDate":"2026-09-01","closingPriceAverage":9.12,"securityId":4967,"securityName":"NIC Asia Select Fund 30","symbol":"NICSF","totalTradedAmount":43278398.25,"totalTradedShares":4656588,"totalTrades":1090,"weightedAverage":9.29},{"closePrice":240.0,"closingDate":"2026-09-01","closingPriceAverage":253.71,"securityId":2919,"securityName":"Nepal Infrastructure Bank Limited","symbol":"NIFRA","totalTradedAmount":1203207094.82,"totalTradedShares":4731089,"totalTrades":33276,"weightedAverage":254.32},{"closePrice":1000.1,"closingDate":"2026-09-01","closingPriceAverage":1038.36,"securityId":9261,"securityName":"Nifra Green Energy Debenture 6% - 2088/89","symbol":"NIFRAGED","totalTradedAmount":6100056.7,"totalTradedShares":5854,"totalTrades":115,"weightedAverage":1042.03},{"closePrice":1030.0,"closingDate":"2026-09-01","closingPriceAverage":1054.09,"securityId":9141,"securityName":"NIFRA Uraj Rinpatra7%-2085/86","symbol":"NIFRAUR85/86","totalTradedAmount":1109608.8,"totalTradedShares":1052,"totalTrades":40,"weightedAverage":1054.76},{"closePrice":521.9,"closingDate":"2026-09-01","closingPriceAverage":617.17,"securityId":183,"securityName":"Neco Insurance Limited","symbol":"NIL","totalTradedAmount":360151252.2,"totalTradedShares":581303,"totalTrades":5164,"weightedAverage":619.56},{"closePrice":182.2,"closingDate":"2026-09-01","closingPriceAverage":194.92,"securityId":132,"securityName":"Nepal Investment Mega Bank Limited","symbol":"NIMB","totalTradedAmount":1754598134.5,"totalTradedShares":8973559,"totalTrades":30782,"weightedAverage":195.53},{"closePrice":1217.0,"closingDate":"2026-09-01","closingPriceAverage":1238.91,"securityId":9243,"securityName":"10% NIMB Debenture 2090","symbol":"NIMBD90","totalTradedAmount":816651672.2,"totalTradedShares":651260,"totalTrades":96,"weightedAverage":1253.96},{"closePrice":138.4,"closingDate":"2026-09-01","closingPriceAverage":145.77,"securityId":469,"securityName":"Nepal Investment Mega Bank Ltd. Promoter Share","symbol":"NIMBPO","totalTradedAmount":96482501.7,"totalTradedShares":662175,"totalTrades":960,"weightedAverage":145.71},{"closePrice":494.4,"closingDate":"2026-09-01","closingPriceAverage":584.03,"securityId":559,"securityName":"NLG Insurance Company Ltd.","symbol":"NLG","totalTradedAmount":645381429.7,"totalTradedShares":1090438,"totalTrades":6701,"weightedAverage":591.86},{"closePrice":693.8,"closingDate":"2026-09-01","closingPriceAverage":749.79,"securityId":187,"securityName":"Nepal Life Insurance Co. Ltd.","symbol":"NLIC","totalTradedAmount":1288540907.6,"totalTradedShares":1721392,"totalTrades":16162,"weightedAverage":748.55},{"closePrice":547.3,"closingDate":"2026-09-01","closingPriceAverage":577.91,"securityId":178,"securityName":"National Life Insurance Co. Ltd.","symbol":"NLICL","totalTradedAmount":690783034.47,"totalTradedShares":1185606,"totalTrades":4510,"weightedAverage":582.64},{"closePrice":277.4,"closingDate":"2026-09-01","closingPriceAverage":277.4,"securityId":198,"securityName":"Nepal Lube Oil Limited","symbol":"NLO","totalTradedAmount":17198.8,"totalTradedShares":62,"totalTrades":1,"weightedAverage":277.4},{"closePrice":235.8,"closingDate":"2026-09-01","closingPriceAverage":242.49,"securityId":238,"securityName":"NMB Bank Limited","symbol":"NMB","totalTradedAmount":766104050.0,"totalTradedShares":3150730,"totalTrades":12074,"weightedAverage":243.15},{"closePrice":1136.0,"closingDate":"2026-09-01","closingPriceAverage":1159.32,"securityId":2850,"securityName":"10 % NMB DEBENTURE 2085","symbol":"NMBD2085","totalTradedAmount":176777423.5,"totalTradedShares":154922,"totalTrades":289,"weightedAverage":1141.07},{"closePrice":1085.0,"closingDate":"2026-09-01","closingPriceAverage":1115.47,"securityId":4963,"securityName":"NMB Debenture 8.50% - 2087/88","symbol":"NMBD87/88","totalTradedAmount":815363572.8,"totalTradedShares":716113,"totalTrades":86,"weightedAverage":1138.6},{"closePrice":1223.0,"closingDate":"2026-09-01","closingPriceAverage":1317.45,"securityId":9180,"securityName":"NMB Debenture 10.75%-2089/90","symbol":"NMBD89/90","totalTradedAmount":703607921.1,"totalTradedShares":539995,"totalTrades":68,"weightedAverage":1302.99},{"closePrice":8.7,"closingDate":"2026-09-01","closingPriceAverage":9.62,"securityId":9254,"securityName":"NMB Hybrid Fund L- II","symbol":"NMBHF2","totalTradedAmount":120448101.19,"totalTradedShares":12496276,"totalTrades":1463,"weightedAverage":9.64},{"closePrice":589.9,"closingDate":"2026-09-01","closingPriceAverage":623.15,"securityId":704,"securityName":"NMB  Microfinance Bittiya Sanstha Ltd.","symbol":"NMBMF","totalTradedAmount":73081575.0,"totalTradedShares":117491,"totalTrades":1396,"weightedAverage":622.02},{"closePrice":133.3,"closingDate":"2026-09-01","closingPriceAverage":133.3,"securityId":391,"securityName":"NMB Bank Limited Promoter Share","symbol":"NMBPO","totalTradedAmount":1347929.6,"totalTradedShares":10112,"totalTrades":1,"weightedAverage":133.3},{"closePrice":999.0,"closingDate":"2026-09-01","closingPriceAverage":985.47,"securityId":8105,"securityName":"NMB Energy Bond 4% - 2093/94 ","symbol":"NMBUR93/94","totalTradedAmount":1637164.0,"totalTradedShares":1665,"totalTrades":38,"weightedAverage":983.28},{"closePrice":1100.0,"closingDate":"2026-09-01","closingPriceAverage":1120.74,"securityId":2746,"securityName":"National Laghubitta Bittiya Sanstha Limited","symbol":"NMFBS","totalTradedAmount":353162950.48,"totalTradedShares":315236,"totalTrades":3434,"weightedAverage":1120.31},{"closePrice":610.0,"closingDate":"2026-09-01","closingPriceAverage":613.6,"securityId":2747,"securityName":"National Laghubitta Bittiya Sanstha Limited Promoter","symbol":"NMFBSP","totalTradedAmount":49336648.0,"totalTradedShares":79444,"totalTrades":6,"weightedAverage":621.02},{"closePrice":777.0,"closingDate":"2026-09-01","closingPriceAverage":965.38,"securityId":9250,"securityName":"Nepal Micro Insurance Company Limited","symbol":"NMIC","totalTradedAmount":301619118.1,"totalTradedShares":307497,"totalTrades":9354,"weightedAverage":980.88},{"closePrice":479.9,"closingDate":"2026-09-01","closingPriceAverage":552.78,"securityId":396,"securityName":"Nerude Mirmire Laghubitta Bittiya Sanstha Limited","symbol":"NMLBBL","totalTradedAmount":274395684.6,"totalTradedShares":499180,"totalTrades":4951,"weightedAverage":549.69},{"closePrice":795.0,"closingDate":"2026-09-01","closingPriceAverage":944.95,"securityId":2881,"securityName":"Nepal Reinsurance Company Limited","symbol":"NRIC","totalTradedAmount":3244987143.1,"totalTradedShares":3264413,"totalTrades":31621,"weightedAverage":994.05},{"closePrice":283.0,"closingDate":"2026-09-01","closingPriceAverage":334.22,"securityId":9183,"securityName":"Nepal Republic Media Limited","symbol":"NRM","totalTradedAmount":414429496.7,"totalTradedShares":1185597,"totalTrades":11583,"weightedAverage":349.55},{"closePrice":1363.0,"closingDate":"2026-09-01","closingPriceAverage":1395.8,"securityId":2898,"securityName":"NRN Infrastructure and Development Limited","symbol":"NRN","totalTradedAmount":8006173211.5,"totalTradedShares":5686020,"totalTrades":32395,"weightedAverage":1408.05},{"closePrice":9.95,"closingDate":"2026-09-01","closingPriceAverage":10.67,"securityId":8125,"securityName":"NMB Sulav Investment Fund - 2","symbol":"NSIF2","totalTradedAmount":37022402.7,"totalTradedShares":3430187,"totalTrades":821,"weightedAverage":10.79},{"closePrice":9.0,"closingDate":"2026-09-01","closingPriceAverage":9.43,"securityId":9312,"securityName":"Nepal Life Samriddhi Lagani Yojana","symbol":"NSY","totalTradedAmount":9093633.97,"totalTradedShares":962583,"totalTrades":2342,"weightedAverage":9.45},{"closePrice":877.0,"closingDate":"2026-09-01","closingPriceAverage":866.0,"securityId":307,"securityName":"Nepal Doorsanchar Company Limited","symbol":"NTC","totalTradedAmount":823218223.8,"totalTradedShares":949639,"totalTrades":15104,"weightedAverage":866.87},{"closePrice":570.0,"closingDate":"2026-09-01","closingPriceAverage":630.4,"securityId":163,"securityName":"Nirdhan Utthan Laghubitta Bittiya Sanstha Limited","symbol":"NUBL","totalTradedAmount":202852245.6,"totalTradedShares":325470,"totalTrades":3372,"weightedAverage":623.26},{"closePrice":595.0,"closingDate":"2026-09-01","closingPriceAverage":736.73,"securityId":9233,"securityName":"Nepal Warehousing Company Limited ","symbol":"NWCL","totalTradedAmount":112363280.2,"totalTradedShares":155494,"totalTrades":3348,"weightedAverage":722.62},{"closePrice":346.0,"closingDate":"2026-09-01","closingPriceAverage":378.5,"securityId":8026,"securityName":"Nyadi Hydropower Limited","symbol":"NYADI","totalTradedAmount":223241753.3,"totalTradedShares":570024,"totalTrades":6506,"weightedAverage":391.64},{"closePrice":610.0,"closingDate":"2026-09-01","closingPriceAverage":680.03,"securityId":149,"securityName":"Oriental Hotels Limited","symbol":"OHL","totalTradedAmount":95228978.9,"totalTradedShares":140378,"totalTrades":1593,"weightedAverage":678.38},{"closePrice":870.0,"closingDate":"2026-09-01","closingPriceAverage":1026.01,"securityId":9256,"securityName":"Om Megashree Pharmaceuticals Limited","symbol":"OMPL","totalTradedAmount":281544663.5,"totalTradedShares":274647,"totalTrades":8207,"weightedAverage":1025.11},{"closePrice":1070.0,"closingDate":"2026-09-01","closingPriceAverage":1096.36,"securityId":8116,"securityName":"10.15% Prime Debenture 2084","symbol":"PBD84","totalTradedAmount":35011446.5,"totalTradedShares":31475,"totalTrades":59,"weightedAverage":1112.36},{"closePrice":1114.9,"closingDate":"2026-09-01","closingPriceAverage":1090.17,"securityId":6984,"securityName":"8.75 % Prime Debenture 2085","symbol":"PBD85","totalTradedAmount":35487650.9,"totalTradedShares":31958,"totalTrades":43,"weightedAverage":1110.45},{"closePrice":1185.0,"closingDate":"2026-09-01","closingPriceAverage":1209.74,"securityId":8097,"securityName":"10% Prime Debenture 2088","symbol":"PBD88","totalTradedAmount":100178796.8,"totalTradedShares":81512,"totalTrades":188,"weightedAverage":1229.01},{"closePrice":1065.1,"closingDate":"2026-09-01","closingPriceAverage":1097.93,"securityId":2904,"securityName":"10% Prabhu Bank Debenture 2084 ","symbol":"PBLD84","totalTradedAmount":134669269.1,"totalTradedShares":121360,"totalTrades":59,"weightedAverage":1109.67},{"closePrice":1103.0,"closingDate":"2026-09-01","closingPriceAverage":1245.12,"securityId":2875,"securityName":"10.25% Prabhu Bank  Debenture 2086","symbol":"PBLD86","totalTradedAmount":83998704.0,"totalTradedShares":71201,"totalTrades":42,"weightedAverage":1179.74},{"closePrice":1100.0,"closingDate":"2026-09-01","closingPriceAverage":1098.07,"securityId":4962,"securityName":"8.5% Prabhu Bank Debenture 2087","symbol":"PBLD87","totalTradedAmount":263657732.2,"totalTradedShares":232308,"totalTrades":122,"weightedAverage":1134.95},{"closePrice":235.0,"closingDate":"2026-09-01","closingPriceAverage":238.71,"securityId":357,"securityName":"Prime Commercial Bank Ltd.","symbol":"PCBL","totalTradedAmount":861752434.3,"totalTradedShares":3609455,"totalTrades":11880,"weightedAverage":238.75},{"closePrice":105.0,"closingDate":"2026-09-01","closingPriceAverage":104.01,"securityId":544,"securityName":"Prime Commercial Bank Promoter Share","symbol":"PCBLP","totalTradedAmount":156306368.23,"totalTradedShares":1529420,"totalTrades":11,"weightedAverage":102.2},{"closePrice":623.2,"closingDate":"2026-09-01","closingPriceAverage":708.29,"securityId":9330,"securityName":"Palpa Cement Industries Limited","symbol":"PCIL","totalTradedAmount":2777119839.81,"totalTradedShares":3811639,"totalTrades":120528,"weightedAverage":728.59},{"closePrice":364.0,"closingDate":"2026-09-01","closingPriceAverage":373.14,"securityId":236,"securityName":"Pokhara Finance Ltd.","symbol":"PFL","totalTradedAmount":105521661.0,"totalTradedShares":282006,"totalTrades":2587,"weightedAverage":374.18},{"closePrice":297.0,"closingDate":"2026-09-01","closingPriceAverage":303.56,"securityId":8133,"securityName":"Peoples Hydropower Company Limited","symbol":"PHCL","totalTradedAmount":1612564162.0,"totalTradedShares":5250652,"totalTrades":22765,"weightedAverage":307.12},{"closePrice":295.0,"closingDate":"2026-09-01","closingPriceAverage":325.81,"securityId":2786,"securityName":"Panchakanya Mai Hydropower Ltd","symbol":"PMHPL","totalTradedAmount":164032801.9,"totalTradedShares":504910,"totalTrades":3939,"weightedAverage":324.88},{"closePrice":403.0,"closingDate":"2026-09-01","closingPriceAverage":450.45,"securityId":2915,"securityName":"Prabhu Mahalaxmi Life Insurance Limited","symbol":"PMLI","totalTradedAmount":198114841.9,"totalTradedShares":439996,"totalTrades":8944,"weightedAverage":450.27},{"closePrice":255.0,"closingDate":"2026-09-01","closingPriceAverage":255.0,"securityId":9237,"securityName":"Prabhu Mahalaxmi Life Insurance Limited promotor","symbol":"PMLIP","totalTradedAmount":41766705.0,"totalTradedShares":163791,"totalTrades":4,"weightedAverage":255.0},{"closePrice":330.0,"closingDate":"2026-09-01","closingPriceAverage":355.87,"securityId":2813,"securityName":"Panchthar Power Compant Limited","symbol":"PPCL","totalTradedAmount":395142231.6,"totalTradedShares":1132244,"totalTrades":4984,"weightedAverage":348.99},{"closePrice":300.0,"closingDate":"2026-09-01","closingPriceAverage":335.95,"securityId":8122,"securityName":"People's Power Limited","symbol":"PPL","totalTradedAmount":542998419.2,"totalTradedShares":1609734,"totalTrades":10505,"weightedAverage":337.32},{"closePrice":584.9,"closingDate":"2026-09-01","closingPriceAverage":671.84,"securityId":184,"securityName":"Prabhu Insurance Ltd.","symbol":"PRIN","totalTradedAmount":484349167.2,"totalTradedShares":713260,"totalTrades":4824,"weightedAverage":679.06},{"closePrice":375.0,"closingDate":"2026-09-01","closingPriceAverage":434.09,"securityId":338,"securityName":"Progressive Finance Limited","symbol":"PROFL","totalTradedAmount":265567859.2,"totalTradedShares":603214,"totalTrades":4366,"weightedAverage":440.25},{"closePrice":236.0,"closingDate":"2026-09-01","closingPriceAverage":236.0,"securityId":354,"securityName":"Progressive Finance Limited Promoter Share","symbol":"PROFLP","totalTradedAmount":25016.0,"totalTradedShares":106,"totalTrades":1,"weightedAverage":236.0},{"closePrice":12.7,"closingDate":"2026-09-01","closingPriceAverage":12.82,"securityId":9174,"securityName":"Prabhu Smart Fund","symbol":"PRSF","totalTradedAmount":150701948.05,"totalTradedShares":11754378,"totalTrades":1405,"weightedAverage":12.82},{"closePrice":176.8,"closingDate":"2026-09-01","closingPriceAverage":192.71,"securityId":255,"securityName":"Prabhu  Bank Limited","symbol":"PRVU","totalTradedAmount":1741817050.31,"totalTradedShares":9060929,"totalTrades":33689,"weightedAverage":192.23},{"closePrice":104.0,"closingDate":"2026-09-01","closingPriceAverage":104.0,"securityId":632,"securityName":"Prabhu  Bank Limited Promoter Share","symbol":"PRVUPO","totalTradedAmount":1352000.0,"totalTradedShares":13000,"totalTrades":1,"weightedAverage":104.0},{"closePrice":12.0,"closingDate":"2026-09-01","closingPriceAverage":12.02,"securityId":4947,"securityName":"Prabhu Select Fund","symbol":"PSF","totalTradedAmount":67567018.92,"totalTradedShares":5647109,"totalTrades":1441,"weightedAverage":11.96},{"closePrice":763.0,"closingDate":"2026-09-01","closingPriceAverage":867.5,"securityId":9258,"securityName":"Pure Energy Limited","symbol":"PURE","totalTradedAmount":611145845.1,"totalTradedShares":687690,"totalTrades":9709,"weightedAverage":888.69},{"closePrice":681.0,"closingDate":"2026-09-01","closingPriceAverage":735.3,"securityId":2776,"securityName":"Radhi Bidyut Company Ltd","symbol":"RADHI","totalTradedAmount":3140820867.6,"totalTradedShares":4274361,"totalTrades":14763,"weightedAverage":734.8},{"closePrice":394.9,"closingDate":"2026-09-01","closingPriceAverage":482.57,"securityId":9181,"securityName":"Rawa Energy Development Limited","symbol":"RAWA","totalTradedAmount":960493291.2,"totalTradedShares":2105242,"totalTrades":11840,"weightedAverage":456.24},{"closePrice":1055.0,"closingDate":"2026-09-01","closingPriceAverage":1060.77,"securityId":9264,"securityName":"7% RBBL Debenture 2088","symbol":"RBBD2088","totalTradedAmount":765974226.3,"totalTradedShares":715455,"totalTrades":180,"weightedAverage":1070.61},{"closePrice":1010.3,"closingDate":"2026-09-01","closingPriceAverage":1044.85,"securityId":8003,"securityName":"8.5% RBBL Debenture 2083","symbol":"RBBD83","totalTradedAmount":877886907.5,"totalTradedShares":827913,"totalTrades":214,"weightedAverage":1060.36},{"closePrice":9.04,"closingDate":"2026-09-01","closingPriceAverage":9.31,"securityId":9302,"securityName":"RBB Focus 40","symbol":"RBBF40","totalTradedAmount":65826851.05,"totalTradedShares":7126841,"totalTrades":1180,"weightedAverage":9.24},{"closePrice":13500.0,"closingDate":"2026-09-01","closingPriceAverage":14620.23,"securityId":177,"securityName":"Rastriya Beema Company Limited","symbol":"RBCL","totalTradedAmount":185843620.2,"totalTradedShares":12509,"totalTrades":709,"weightedAverage":14856.79},{"closePrice":10900.0,"closingDate":"2026-09-01","closingPriceAverage":11665.76,"securityId":634,"securityName":"Rastriya Beema Company Limited Promoter Share","symbol":"RBCLPO","totalTradedAmount":54494490.8,"totalTradedShares":4692,"totalTrades":263,"weightedAverage":11614.34},{"closePrice":323.0,"closingDate":"2026-09-01","closingPriceAverage":349.72,"securityId":8066,"securityName":"River Falls Power Limited","symbol":"RFPL","totalTradedAmount":653993921.3,"totalTradedShares":1861997,"totalTrades":11604,"weightedAverage":351.23},{"closePrice":241.0,"closingDate":"2026-09-01","closingPriceAverage":273.77,"securityId":8108,"securityName":"Rapti Hydro And General Construction Limited","symbol":"RHGCL","totalTradedAmount":608692999.2,"totalTradedShares":2165714,"totalTrades":10618,"weightedAverage":281.06},{"closePrice":168.7,"closingDate":"2026-09-01","closingPriceAverage":261.89,"securityId":2841,"securityName":"RASUWAGADHI HYDROPOWER COMPANY LIMITED","symbol":"RHPL","totalTradedAmount":630427516.6,"totalTradedShares":2862507,"totalTrades":15563,"weightedAverage":220.24},{"closePrice":347.7,"closingDate":"2026-09-01","closingPriceAverage":351.83,"securityId":610,"securityName":"Ridi Power Company Limited","symbol":"RIDI","totalTradedAmount":11571948446.4,"totalTradedShares":32001009,"totalTrades":63619,"weightedAverage":361.61},{"closePrice":790.0,"closingDate":"2026-09-01","closingPriceAverage":921.8,"securityId":9324,"securityName":"Ridge Line Energy Limited","symbol":"RLEL","totalTradedAmount":1127564608.6,"totalTradedShares":1176561,"totalTrades":29104,"weightedAverage":958.36},{"closePrice":419.8,"closingDate":"2026-09-01","closingPriceAverage":455.64,"securityId":587,"securityName":"Reliance Finance Ltd.","symbol":"RLFL","totalTradedAmount":1354162565.9,"totalTradedShares":2867559,"totalTrades":14056,"weightedAverage":472.24},{"closePrice":9.26,"closingDate":"2026-09-01","closingPriceAverage":9.79,"securityId":4968,"securityName":"RBB Mutual Fund 1","symbol":"RMF1","totalTradedAmount":30686914.45,"totalTradedShares":3166337,"totalTrades":923,"weightedAverage":9.69},{"closePrice":9.7,"closingDate":"2026-09-01","closingPriceAverage":10.05,"securityId":9178,"securityName":"RBB Mutual Fund 2","symbol":"RMF2","totalTradedAmount":4304558.31,"totalTradedShares":432594,"totalTrades":289,"weightedAverage":9.95},{"closePrice":406.5,"closingDate":"2026-09-01","closingPriceAverage":449.04,"securityId":9199,"securityName":"Reliable Nepal Life Insurance Limited","symbol":"RNLI","totalTradedAmount":556178138.8,"totalTradedShares":1238449,"totalTrades":19609,"weightedAverage":449.09},{"closePrice":614.0,"closingDate":"2026-09-01","closingPriceAverage":650.96,"securityId":2748,"securityName":"RSDC Laghubitta Bittiya Sanstha Ltd.","symbol":"RSDC","totalTradedAmount":193927062.7,"totalTradedShares":296445,"totalTrades":3170,"weightedAverage":654.18},{"closePrice":366.0,"closingDate":"2026-09-01","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":2718.0,"closingDate":"2026-09-01","closingPriceAverage":3245.04,"securityId":9306,"securityName":"Reliance Spinning Mills Limited","symbol":"RSML","totalTradedAmount":12040908994.9,"totalTradedShares":3855335,"totalTrades":57657,"weightedAverage":3123.18},{"closePrice":9.42,"closingDate":"2026-09-01","closingPriceAverage":10.21,"securityId":9259,"securityName":"Reliable Samriddhi Yojana","symbol":"RSY","totalTradedAmount":31076689.82,"totalTradedShares":3016314,"totalTrades":1618,"weightedAverage":10.3},{"closePrice":8.93,"closingDate":"2026-09-01","closingPriceAverage":9.02,"securityId":9351,"securityName":"Reliable Samriddhi Yojana -2","symbol":"RSY2","totalTradedAmount":4186094.79,"totalTradedShares":464408,"totalTrades":840,"weightedAverage":9.01},{"closePrice":569.0,"closingDate":"2026-09-01","closingPriceAverage":631.44,"securityId":2935,"securityName":"Ru Ru Jalbidhyut Pariyojana Limited","symbol":"RURU","totalTradedAmount":280572797.5,"totalTradedShares":441677,"totalTrades":3591,"weightedAverage":635.24},{"closePrice":870.0,"closingDate":"2026-09-01","closingPriceAverage":1052.57,"securityId":9305,"securityName":"Salapa Bikas Bank Limited","symbol":"SABBL","totalTradedAmount":1307191616.5,"totalTradedShares":1231371,"totalTrades":26784,"weightedAverage":1061.57},{"closePrice":405.0,"closingDate":"2026-09-01","closingPriceAverage":410.72,"securityId":472,"securityName":"Shangrila Development Bank Ltd.","symbol":"SADBL","totalTradedAmount":798074256.2,"totalTradedShares":1950605,"totalTrades":6162,"weightedAverage":409.14},{"closePrice":220.0,"closingDate":"2026-09-01","closingPriceAverage":220.0,"securityId":708,"securityName":"Shangrila Development Bank Ltd. Promoter Share","symbol":"SADBLP","totalTradedAmount":35827000.0,"totalTradedShares":162850,"totalTrades":3,"weightedAverage":220.0},{"closePrice":9.0,"closingDate":"2026-09-01","closingPriceAverage":9.11,"securityId":9349,"securityName":"Sanima Equity Fund-2","symbol":"SAEF2","totalTradedAmount":1303735.15,"totalTradedShares":142055,"totalTrades":901,"weightedAverage":9.18},{"closePrice":1500.0,"closingDate":"2026-09-01","closingPriceAverage":1655.6,"securityId":9294,"securityName":"Sagar Distillery Limited","symbol":"SAGAR","totalTradedAmount":1246494434.0,"totalTradedShares":743019,"totalTrades":12790,"weightedAverage":1677.61},{"closePrice":9.77,"closingDate":"2026-09-01","closingPriceAverage":10.14,"securityId":9139,"securityName":"Sanima Growth Fund","symbol":"SAGF","totalTradedAmount":5658666.49,"totalTradedShares":560518,"totalTrades":561,"weightedAverage":10.1},{"closePrice":685.0,"closingDate":"2026-09-01","closingPriceAverage":660.71,"securityId":8021,"securityName":"Sahas Urja Limited","symbol":"SAHAS","totalTradedAmount":5775868360.5,"totalTradedShares":8699261,"totalTrades":49376,"weightedAverage":663.95},{"closePrice":983.0,"closingDate":"2026-09-01","closingPriceAverage":1044.58,"securityId":9301,"securityName":"Shreenagar Agritech Industries Limited","symbol":"SAIL","totalTradedAmount":2801302719.2,"totalTradedShares":2623303,"totalTrades":33879,"weightedAverage":1067.85},{"closePrice":523.0,"closingDate":"2026-09-01","closingPriceAverage":598.23,"securityId":185,"securityName":"Sagarmatha Lumbini Insurance Co. Limited","symbol":"SALICO","totalTradedAmount":378544717.8,"totalTradedShares":625974,"totalTrades":3500,"weightedAverage":604.73},{"closePrice":270.0,"closingDate":"2026-09-01","closingPriceAverage":270.0,"securityId":619,"securityName":"Sagarmatha Lumbini Insurance Co. Limited Promoter Share","symbol":"SALICOPO","totalTradedAmount":4507920.0,"totalTradedShares":16696,"totalTrades":1,"weightedAverage":270.0},{"closePrice":1150.0,"closingDate":"2026-09-01","closingPriceAverage":1147.6,"securityId":2828,"securityName":"10% Sanima Bank Limited Debenture","symbol":"SAND2085","totalTradedAmount":596788647.3,"totalTradedShares":527189,"totalTrades":65,"weightedAverage":1132.02},{"closePrice":358.0,"closingDate":"2026-09-01","closingPriceAverage":362.83,"securityId":171,"securityName":"Sanima Bank Limited","symbol":"SANIMA","totalTradedAmount":2547635582.5,"totalTradedShares":7002782,"totalTrades":19474,"weightedAverage":363.8},{"closePrice":558.0,"closingDate":"2026-09-01","closingPriceAverage":640.44,"securityId":9263,"securityName":"Sanvi Energy Limited","symbol":"SANVI","totalTradedAmount":729593197.8,"totalTradedShares":1107396,"totalTrades":16242,"weightedAverage":658.84},{"closePrice":706.8,"closingDate":"2026-09-01","closingPriceAverage":797.81,"securityId":2860,"securityName":"Saptakoshi Development Bank Ltd","symbol":"SAPDBL","totalTradedAmount":2535444069.5,"totalTradedShares":3119392,"totalTrades":22625,"weightedAverage":812.8},{"closePrice":1253.0,"closingDate":"2026-09-01","closingPriceAverage":840.42,"securityId":9353,"securityName":"Sarvottam Paints Industries Limited","symbol":"SAPIL","totalTradedAmount":235901967.3,"totalTradedShares":176917,"totalTrades":17007,"weightedAverage":1333.4},{"closePrice":800.0,"closingDate":"2026-09-01","closingPriceAverage":815.92,"securityId":9242,"securityName":"Sarbottam Cement Limited","symbol":"SARBTM","totalTradedAmount":662821146.4,"totalTradedShares":810479,"totalTrades":7001,"weightedAverage":817.81},{"closePrice":9.02,"closingDate":"2026-09-01","closingPriceAverage":9.71,"securityId":2937,"securityName":"Sunrise Bluechip Fund","symbol":"SBCF","totalTradedAmount":43415087.64,"totalTradedShares":4481656,"totalTrades":1017,"weightedAverage":9.69},{"closePrice":1062.0,"closingDate":"2026-09-01","closingPriceAverage":1110.92,"securityId":2922,"securityName":"8.5% Sanima Debenture 2087","symbol":"SBD87","totalTradedAmount":975899336.6,"totalTradedShares":867027,"totalTrades":170,"weightedAverage":1125.57},{"closePrice":1190.0,"closingDate":"2026-09-01","closingPriceAverage":1225.86,"securityId":8109,"securityName":"10.25% Sanima Debenture 2089","symbol":"SBD89","totalTradedAmount":6835701.0,"totalTradedShares":5494,"totalTrades":23,"weightedAverage":1244.21},{"closePrice":398.9,"closingDate":"2026-09-01","closingPriceAverage":399.03,"securityId":135,"securityName":"Nepal SBI Bank Limited","symbol":"SBI","totalTradedAmount":1199698839.9,"totalTradedShares":3023025,"totalTrades":5947,"weightedAverage":396.85},{"closePrice":1152.1,"closingDate":"2026-09-01","closingPriceAverage":1165.63,"securityId":2890,"securityName":"10% Nepal SBI Bank Debenture 2086","symbol":"SBIBD86","totalTradedAmount":60862950.4,"totalTradedShares":52073,"totalTrades":85,"weightedAverage":1168.8},{"closePrice":1041.0,"closingDate":"2026-09-01","closingPriceAverage":1110.95,"securityId":9289,"securityName":"7% Nepal SBI Bank Debenture 2090","symbol":"SBID2090","totalTradedAmount":483653631.2,"totalTradedShares":443836,"totalTrades":93,"weightedAverage":1089.71},{"closePrice":1060.0,"closingDate":"2026-09-01","closingPriceAverage":1067.92,"securityId":8110,"securityName":"10.25% Nepal SBI Bank Debenture 2083","symbol":"SBID83","totalTradedAmount":163683973.3,"totalTradedShares":149786,"totalTrades":208,"weightedAverage":1092.79},{"closePrice":1130.0,"closingDate":"2026-09-01","closingPriceAverage":1150.96,"securityId":9211,"securityName":"9% Nepal SBI Bank Rinpatra 2089","symbol":"SBID89","totalTradedAmount":18707736.05,"totalTradedShares":15882,"totalTrades":62,"weightedAverage":1177.92},{"closePrice":407.7,"closingDate":"2026-09-01","closingPriceAverage":400.38,"securityId":145,"securityName":"Siddhartha Bank Limited","symbol":"SBL","totalTradedAmount":3356930341.7,"totalTradedShares":8393362,"totalTrades":15226,"weightedAverage":399.95},{"closePrice":1056.0,"closingDate":"2026-09-01","closingPriceAverage":1070.59,"securityId":9271,"securityName":"7.25% SBL Debenture 2091","symbol":"SBLD2091","totalTradedAmount":208975861.6,"totalTradedShares":194806,"totalTrades":128,"weightedAverage":1072.74},{"closePrice":1015.0,"closingDate":"2026-09-01","closingPriceAverage":1036.85,"securityId":2864,"securityName":"10.25% SBL Debenture 2083","symbol":"SBLD83","totalTradedAmount":255021945.6,"totalTradedShares":243454,"totalTrades":187,"weightedAverage":1047.52},{"closePrice":1025.0,"closingDate":"2026-09-01","closingPriceAverage":1071.43,"securityId":2912,"securityName":"8.5% SBL Debenture 2084","symbol":"SBLD84","totalTradedAmount":742734724.4,"totalTradedShares":696014,"totalTrades":259,"weightedAverage":1067.13},{"closePrice":1293.5,"closingDate":"2026-09-01","closingPriceAverage":1260.85,"securityId":8098,"securityName":"10.75% SBL Debenture 2089","symbol":"SBLD89","totalTradedAmount":1071354585.3,"totalTradedShares":861467,"totalTrades":1140,"weightedAverage":1243.64},{"closePrice":210.0,"closingDate":"2026-09-01","closingPriceAverage":213.2,"securityId":449,"securityName":"Siddhartha Bank Limited Promoter Share","symbol":"SBLPO","totalTradedAmount":148654440.0,"totalTradedShares":694164,"totalTrades":2,"weightedAverage":214.15},{"closePrice":647.0,"closingDate":"2026-09-01","closingPriceAverage":649.48,"securityId":133,"securityName":"Standard Chartered Bank Limited","symbol":"SCB","totalTradedAmount":509192438.85,"totalTradedShares":785418,"totalTrades":6892,"weightedAverage":648.31},{"closePrice":1056.6,"closingDate":"2026-09-01","closingPriceAverage":1134.94,"securityId":9177,"securityName":"10.30% Standard Chartered Bank Limited Debenture","symbol":"SCBD","totalTradedAmount":536693464.0,"totalTradedShares":471930,"totalTrades":240,"weightedAverage":1137.23},{"closePrice":1107.2,"closingDate":"2026-09-01","closingPriceAverage":1130.9,"securityId":6985,"securityName":"Shangri-la Development Bank Debenture 2087","symbol":"SDBD87","totalTradedAmount":23879489.7,"totalTradedShares":19715,"totalTrades":73,"weightedAverage":1211.23},{"closePrice":9.45,"closingDate":"2026-09-01","closingPriceAverage":9.98,"securityId":2770,"securityName":"Siddhartha Equity Fund","symbol":"SEF","totalTradedAmount":26742026.71,"totalTradedShares":2714979,"totalTrades":842,"weightedAverage":9.85},{"closePrice":9.0,"closingDate":"2026-09-01","closingPriceAverage":9.12,"securityId":9348,"securityName":"Siddhartha Equity Fund 2","symbol":"SEF2","totalTradedAmount":2585887.86,"totalTradedShares":283244,"totalTrades":1329,"weightedAverage":9.13},{"closePrice":370.0,"closingDate":"2026-09-01","closingPriceAverage":376.9,"securityId":256,"securityName":"Samriddhi Finance Company Limited","symbol":"SFCL","totalTradedAmount":162237960.4,"totalTradedShares":425384,"totalTrades":2774,"weightedAverage":381.39},{"closePrice":9.83,"closingDate":"2026-09-01","closingPriceAverage":10.01,"securityId":9154,"securityName":"Sunrise Focused Equity Fund","symbol":"SFEF","totalTradedAmount":21134635.13,"totalTradedShares":2127306,"totalTrades":602,"weightedAverage":9.93},{"closePrice":9.5,"closingDate":"2026-09-01","closingPriceAverage":10.31,"securityId":2877,"securityName":"Sunrise First Mutual Fund","symbol":"SFMF","totalTradedAmount":5251716.39,"totalTradedShares":514052,"totalTrades":210,"weightedAverage":10.22},{"closePrice":285.7,"closingDate":"2026-09-01","closingPriceAverage":337.81,"securityId":8100,"securityName":"Swet-Ganga Hydropower & Construction Limited ","symbol":"SGHC","totalTradedAmount":676231267.2,"totalTradedShares":2087194,"totalTrades":11078,"weightedAverage":323.99},{"closePrice":481.0,"closingDate":"2026-09-01","closingPriceAverage":502.07,"securityId":9345,"securityName":"Sanigad Hydro Limited","symbol":"SGHL","totalTradedAmount":1660433063.5,"totalTradedShares":3232522,"totalTrades":138839,"weightedAverage":513.66},{"closePrice":383.0,"closingDate":"2026-09-01","closingPriceAverage":464.63,"securityId":2908,"securityName":"Sanima GIC Insurance Limited","symbol":"SGIC","totalTradedAmount":574170610.3,"totalTradedShares":1218011,"totalTrades":9637,"weightedAverage":471.4},{"closePrice":258.0,"closingDate":"2026-09-01","closingPriceAverage":258.0,"securityId":2909,"securityName":"Sanima GIC Insurance Limited Promoter Share","symbol":"SGICP","totalTradedAmount":1994856.0,"totalTradedShares":7732,"totalTrades":3,"weightedAverage":258.0},{"closePrice":290.5,"closingDate":"2026-09-01","closingPriceAverage":305.76,"securityId":2934,"securityName":"Singati Hydro Energy Limited","symbol":"SHEL","totalTradedAmount":2160056097.7,"totalTradedShares":7074808,"totalTrades":20561,"weightedAverage":305.32},{"closePrice":407.9,"closingDate":"2026-09-01","closingPriceAverage":409.32,"securityId":473,"securityName":"Shine Resunga Development Bank Ltd.","symbol":"SHINE","totalTradedAmount":528645669.3,"totalTradedShares":1294340,"totalTrades":6599,"weightedAverage":408.43},{"closePrice":1125.0,"closingDate":"2026-09-01","closingPriceAverage":1103.45,"securityId":9286,"securityName":"Shine Resunga Debenture","symbol":"SHINED","totalTradedAmount":67630731.7,"totalTradedShares":60578,"totalTrades":148,"weightedAverage":1116.42},{"closePrice":222.0,"closingDate":"2026-09-01","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":654.0,"closingDate":"2026-09-01","closingPriceAverage":649.6,"securityId":2809,"securityName":"SHIVAM CEMENTS LTD","symbol":"SHIVM","totalTradedAmount":5661182727.5,"totalTradedShares":8656223,"totalTrades":40538,"weightedAverage":654.0},{"closePrice":500.0,"closingDate":"2026-09-01","closingPriceAverage":499.14,"securityId":147,"securityName":"Soaltee Hotel Limited","symbol":"SHL","totalTradedAmount":823379767.5,"totalTradedShares":1651410,"totalTrades":5752,"weightedAverage":498.59},{"closePrice":1256.0,"closingDate":"2026-09-01","closingPriceAverage":1458.76,"securityId":8132,"securityName":"Shrijanshil Laghubitta Bittiya Sanstha Limited","symbol":"SHLB","totalTradedAmount":35245780.9,"totalTradedShares":24395,"totalTrades":930,"weightedAverage":1444.8},{"closePrice":497.9,"closingDate":"2026-09-01","closingPriceAverage":506.61,"securityId":591,"securityName":"Sanima Mai Hydropower Ltd.","symbol":"SHPC","totalTradedAmount":1751333473.15,"totalTradedShares":3436028,"totalTrades":11952,"weightedAverage":509.7},{"closePrice":528.6,"closingDate":"2026-09-01","closingPriceAverage":616.6,"securityId":192,"securityName":"Shikhar Insurance Co. Ltd.","symbol":"SICL","totalTradedAmount":365246779.02,"totalTradedShares":593655,"totalTrades":5674,"weightedAverage":615.25},{"closePrice":480.0,"closingDate":"2026-09-01","closingPriceAverage":528.44,"securityId":244,"securityName":"Shree Investment Finance Co. Ltd.","symbol":"SIFC","totalTradedAmount":508562712.6,"totalTradedShares":937045,"totalTrades":5135,"weightedAverage":542.73},{"closePrice":9.42,"closingDate":"2026-09-01","closingPriceAverage":10.53,"securityId":2859,"securityName":"Siddhartha Investment Growth Scheme - 2","symbol":"SIGS2","totalTradedAmount":8399312.16,"totalTradedShares":798102,"totalTrades":281,"weightedAverage":10.52},{"closePrice":10.15,"closingDate":"2026-09-01","closingPriceAverage":10.74,"securityId":9182,"securityName":"Siddhartha Investment Growth Scheme 3","symbol":"SIGS3","totalTradedAmount":64729215.36,"totalTradedShares":6046883,"totalTrades":861,"weightedAverage":10.7},{"closePrice":557.8,"closingDate":"2026-09-01","closingPriceAverage":571.51,"securityId":8126,"securityName":"Sikles Hydropower Limited","symbol":"SIKLES","totalTradedAmount":432879166.0,"totalTradedShares":759213,"totalTrades":5970,"weightedAverage":570.17},{"closePrice":596.0,"closingDate":"2026-09-01","closingPriceAverage":703.33,"securityId":561,"securityName":"Sindhu Bikash Bank Ltd","symbol":"SINDU","totalTradedAmount":599008919.9,"totalTradedShares":847340,"totalTrades":9214,"weightedAverage":706.93},{"closePrice":579.8,"closingDate":"2026-09-01","closingPriceAverage":708.15,"securityId":9329,"securityName":"Shikhar power Development Limited","symbol":"SIPD","totalTradedAmount":1234444996.5,"totalTradedShares":1696646,"totalTrades":53185,"weightedAverage":727.58},{"closePrice":239.9,"closingDate":"2026-09-01","closingPriceAverage":280.91,"securityId":2842,"securityName":"SANJEN JALAVIDHYUT COMPANY LIMITED","symbol":"SJCL","totalTradedAmount":410426323.0,"totalTradedShares":1512248,"totalTrades":9662,"weightedAverage":271.4},{"closePrice":399.0,"closingDate":"2026-09-01","closingPriceAverage":421.51,"securityId":403,"securityName":"SuryaJyoti Life Insurance Company Limited","symbol":"SJLIC","totalTradedAmount":433151014.3,"totalTradedShares":1027398,"totalTrades":11007,"weightedAverage":421.6},{"closePrice":240.1,"closingDate":"2026-09-01","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":741.0,"closingDate":"2026-09-01","closingPriceAverage":757.63,"securityId":574,"securityName":"Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited","symbol":"SKBBL","totalTradedAmount":669805298.2,"totalTradedShares":885494,"totalTrades":8281,"weightedAverage":756.42},{"closePrice":790.0,"closingDate":"2026-09-01","closingPriceAverage":1073.64,"securityId":9325,"securityName":"Suryakunda Hydro Electric Limited","symbol":"SKHEL","totalTradedAmount":584771941.9,"totalTradedShares":515823,"totalTrades":14674,"weightedAverage":1133.67},{"closePrice":715.0,"closingDate":"2026-09-01","closingPriceAverage":897.92,"securityId":9323,"securityName":"Super Khudi Hydropower Limited","symbol":"SKHL","totalTradedAmount":1518385235.5,"totalTradedShares":1684492,"totalTrades":33223,"weightedAverage":901.39},{"closePrice":778.1,"closingDate":"2026-09-01","closingPriceAverage":810.2,"securityId":545,"securityName":"Swarojgar Laghubitta Bittiya Sanstha Ltd.","symbol":"SLBBL","totalTradedAmount":280181860.9,"totalTradedShares":346347,"totalTrades":4058,"weightedAverage":808.96},{"closePrice":443.0,"closingDate":"2026-09-01","closingPriceAverage":447.88,"securityId":721,"securityName":"Swarojgar Laghubitta Bittiya Sanstha Ltd. Promoter Share","symbol":"SLBBLP","totalTradedAmount":25881217.0,"totalTradedShares":58303,"totalTrades":9,"weightedAverage":443.91},{"closePrice":867.0,"closingDate":"2026-09-01","closingPriceAverage":1120.36,"securityId":2804,"securityName":"Samudayik Laghubitta Bittiya Sanstha Limited","symbol":"SLBSL","totalTradedAmount":205067369.5,"totalTradedShares":184215,"totalTrades":3253,"weightedAverage":1113.2},{"closePrice":9.1,"closingDate":"2026-09-01","closingPriceAverage":9.9,"securityId":2923,"securityName":"Sanima Large Cap Fund","symbol":"SLCF","totalTradedAmount":14217187.41,"totalTradedShares":1414292,"totalTrades":962,"weightedAverage":10.05},{"closePrice":680.0,"closingDate":"2026-09-01","closingPriceAverage":746.78,"securityId":2761,"securityName":"Samata Gharelu Laghubitta Bittiya Sanstha Limited","symbol":"SMATA","totalTradedAmount":156062229.1,"totalTradedShares":208314,"totalTrades":4327,"weightedAverage":749.17},{"closePrice":1720.0,"closingDate":"2026-09-01","closingPriceAverage":1804.11,"securityId":2771,"securityName":"Support Microfinance Bittiya Sanstha Ltd.","symbol":"SMB","totalTradedAmount":323162585.4,"totalTradedShares":171659,"totalTrades":3863,"weightedAverage":1882.58},{"closePrice":986.0,"closingDate":"2026-09-01","closingPriceAverage":986.0,"securityId":2772,"securityName":"Support Microfinance Bittiya Sanstha Ltd. Promoter Share","symbol":"SMBPO","totalTradedAmount":7553746.0,"totalTradedShares":7661,"totalTrades":1,"weightedAverage":986.0},{"closePrice":1355.7,"closingDate":"2026-09-01","closingPriceAverage":1526.6,"securityId":2829,"securityName":"Swabhimaan Laghubitta Bittiya Sanstha Limited","symbol":"SMFBS","totalTradedAmount":170633893.6,"totalTradedShares":108661,"totalTrades":2093,"weightedAverage":1570.33},{"closePrice":493.0,"closingDate":"2026-09-01","closingPriceAverage":540.53,"securityId":9148,"securityName":"Super Mai Hydropower Limited","symbol":"SMH","totalTradedAmount":429041243.6,"totalTradedShares":805299,"totalTrades":7037,"weightedAverage":532.77},{"closePrice":527.0,"closingDate":"2026-09-01","closingPriceAverage":493.18,"securityId":9146,"securityName":"Super Madi Hydropower Limited","symbol":"SMHL","totalTradedAmount":2023093347.2,"totalTradedShares":4041841,"totalTrades":19597,"weightedAverage":500.54},{"closePrice":400.0,"closingDate":"2026-09-01","closingPriceAverage":450.53,"securityId":9159,"securityName":"Sagarmatha Jalabidhyut Company Limited","symbol":"SMJC","totalTradedAmount":945835181.6,"totalTradedShares":2061180,"totalTrades":12631,"weightedAverage":458.88},{"closePrice":725.0,"closingDate":"2026-09-01","closingPriceAverage":795.25,"securityId":2896,"securityName":"Sampada Laghubitta Bittiya Sanstha Limited","symbol":"SMPDA","totalTradedAmount":98748902.5,"totalTradedShares":124378,"totalTrades":2709,"weightedAverage":793.94},{"closePrice":387.6,"closingDate":"2026-09-01","closingPriceAverage":432.97,"securityId":9201,"securityName":"Sun Nepal Life Insurance Company Limited","symbol":"SNLI","totalTradedAmount":445745723.1,"totalTradedShares":1026756,"totalTrades":18978,"weightedAverage":434.13},{"closePrice":862.9,"closingDate":"2026-09-01","closingPriceAverage":831.77,"securityId":9344,"securityName":"Snow Rivers Limited","symbol":"SNORL","totalTradedAmount":913310354.7,"totalTradedShares":1039139,"totalTrades":38647,"weightedAverage":878.91},{"closePrice":659.0,"closingDate":"2026-09-01","closingPriceAverage":643.36,"securityId":9311,"securityName":"Solu Hydropower Limited","symbol":"SOHL","totalTradedAmount":9260737700.9,"totalTradedShares":13946163,"totalTrades":136908,"weightedAverage":664.03},{"closePrice":407.0,"closingDate":"2026-09-01","closingPriceAverage":422.83,"securityId":9216,"securityName":"Sonapur Minerals And Oil Limited","symbol":"SONA","totalTradedAmount":946426355.6,"totalTradedShares":2229248,"totalTrades":22300,"weightedAverage":424.55},{"closePrice":731.2,"closingDate":"2026-09-01","closingPriceAverage":795.07,"securityId":9336,"securityName":"Sopan Pharmaceuticals Limited","symbol":"SOPL","totalTradedAmount":2791898222.1,"totalTradedShares":3096140,"totalTrades":157426,"weightedAverage":901.74},{"closePrice":385.0,"closingDate":"2026-09-01","closingPriceAverage":434.79,"securityId":8025,"securityName":"Samling Power Company Limited","symbol":"SPC","totalTradedAmount":159540781.1,"totalTradedShares":366813,"totalTrades":3912,"weightedAverage":434.94},{"closePrice":349.5,"closingDate":"2026-09-01","closingPriceAverage":382.46,"securityId":2759,"securityName":"Synergy Power Development Ltd.","symbol":"SPDL","totalTradedAmount":1348680140.4,"totalTradedShares":3506293,"totalTrades":10641,"weightedAverage":384.65},{"closePrice":521.0,"closingDate":"2026-09-01","closingPriceAverage":549.26,"securityId":8121,"securityName":"Sayapatri Hydropower Limited","symbol":"SPHL","totalTradedAmount":664077115.1,"totalTradedShares":1156149,"totalTrades":7636,"weightedAverage":574.39},{"closePrice":596.0,"closingDate":"2026-09-01","closingPriceAverage":701.15,"securityId":182,"securityName":"Siddhartha Premier Insurance Limited","symbol":"SPIL","totalTradedAmount":310656652.0,"totalTradedShares":444660,"totalTrades":3220,"weightedAverage":698.64},{"closePrice":638.0,"closingDate":"2026-09-01","closingPriceAverage":676.96,"securityId":9147,"securityName":"Shuvam Power Limited","symbol":"SPL","totalTradedAmount":125169661.6,"totalTradedShares":186806,"totalTrades":2032,"weightedAverage":670.05},{"closePrice":1025.0,"closingDate":"2026-09-01","closingPriceAverage":1055.57,"securityId":2878,"securityName":"10.25% Sunrise Bank Debenture 2083","symbol":"SRBLD83","totalTradedAmount":441120370.6,"totalTradedShares":415911,"totalTrades":382,"weightedAverage":1060.61},{"closePrice":353.0,"closingDate":"2026-09-01","closingPriceAverage":383.03,"securityId":5982,"securityName":"Sanima Reliance Life Insurance Limited","symbol":"SRLI","totalTradedAmount":527223955.7,"totalTradedShares":1372451,"totalTrades":14771,"weightedAverage":384.15},{"closePrice":197.6,"closingDate":"2026-09-01","closingPriceAverage":201.07,"securityId":5983,"securityName":"Sanima Reliance Life Insurance Limited Promoter Share","symbol":"SRLIP","totalTradedAmount":23929900.8,"totalTradedShares":116450,"totalTrades":5,"weightedAverage":205.5},{"closePrice":191.4,"closingDate":"2026-09-01","closingPriceAverage":206.07,"securityId":2907,"securityName":"Shiva Shree Hydropower Ltd","symbol":"SSHL","totalTradedAmount":1835058212.0,"totalTradedShares":8799351,"totalTrades":30123,"weightedAverage":208.54},{"closePrice":5180.0,"closingDate":"2026-09-01","closingPriceAverage":5374.4,"securityId":155,"securityName":"Salt Trading Corporation","symbol":"STC","totalTradedAmount":414158332.6,"totalTradedShares":77170,"totalTrades":1810,"weightedAverage":5366.83},{"closePrice":1825.1,"closingDate":"2026-09-01","closingPriceAverage":2173.29,"securityId":9295,"securityName":"Swastik Laghubitta Bittiya Sanstha Limited","symbol":"SWASTIK","totalTradedAmount":111392708.7,"totalTradedShares":50836,"totalTrades":2416,"weightedAverage":2191.22},{"closePrice":667.0,"closingDate":"2026-09-01","closingPriceAverage":704.81,"securityId":268,"securityName":"Swabalamban Laghubitta Bittiya Sanstha Limited","symbol":"SWBBL","totalTradedAmount":848208769.0,"totalTradedShares":1232015,"totalTrades":6056,"weightedAverage":688.47},{"closePrice":578.0,"closingDate":"2026-09-01","closingPriceAverage":636.97,"securityId":706,"securityName":"Suryodaya Womi Laghubitta Bittiya Sanstha Limited","symbol":"SWMF","totalTradedAmount":147765560.7,"totalTradedShares":234096,"totalTrades":2902,"weightedAverage":631.22},{"closePrice":1260.1,"closingDate":"2026-09-01","closingPriceAverage":1379.41,"securityId":9303,"securityName":"SY Panel Nepal Limited","symbol":"SYPNL","totalTradedAmount":5559471349.0,"totalTradedShares":3953017,"totalTrades":56892,"weightedAverage":1406.39},{"closePrice":495.0,"closingDate":"2026-09-01","closingPriceAverage":452.87,"securityId":9156,"securityName":"Sanima Middle Tamor Hydropower Limited","symbol":"TAMOR","totalTradedAmount":2289461618.3,"totalTradedShares":4950466,"totalTrades":18810,"weightedAverage":462.47},{"closePrice":342.0,"closingDate":"2026-09-01","closingPriceAverage":362.12,"securityId":8022,"securityName":"Terhathum Power Company Limited","symbol":"TPC","totalTradedAmount":523932524.7,"totalTradedShares":1437291,"totalTrades":7101,"weightedAverage":364.53},{"closePrice":498.5,"closingDate":"2026-09-01","closingPriceAverage":538.04,"securityId":9343,"securityName":"Taksar Pikhuwa Khola Hydropower Limited","symbol":"TPKHL","totalTradedAmount":1031381474.1,"totalTradedShares":1854194,"totalTrades":83757,"weightedAverage":556.24},{"closePrice":790.0,"closingDate":"2026-09-01","closingPriceAverage":778.22,"securityId":148,"securityName":"Taragaon Regency Hotel Limited","symbol":"TRH","totalTradedAmount":211222944.6,"totalTradedShares":268871,"totalTrades":1692,"weightedAverage":785.59},{"closePrice":328.7,"closingDate":"2026-09-01","closingPriceAverage":460.78,"securityId":9194,"securityName":"Three Star Hydropower Limited","symbol":"TSHL","totalTradedAmount":237010738.9,"totalTradedShares":581756,"totalTrades":7319,"weightedAverage":407.41},{"closePrice":671.2,"closingDate":"2026-09-01","closingPriceAverage":759.04,"securityId":9262,"securityName":"Trade Tower Limited","symbol":"TTL","totalTradedAmount":739965793.1,"totalTradedShares":956383,"totalTrades":21274,"weightedAverage":773.71},{"closePrice":338.0,"closingDate":"2026-09-01","closingPriceAverage":485.78,"securityId":9218,"securityName":"Trishuli Jal Vidhyut Company Limited ","symbol":"TVCL","totalTradedAmount":352385501.3,"totalTradedShares":752033,"totalTrades":4700,"weightedAverage":468.58},{"closePrice":375.0,"closingDate":"2026-09-01","closingPriceAverage":447.07,"securityId":180,"securityName":"United Ajod Insurance Limited","symbol":"UAIL","totalTradedAmount":556154661.0,"totalTradedShares":1225756,"totalTrades":9551,"weightedAverage":453.72},{"closePrice":251.0,"closingDate":"2026-09-01","closingPriceAverage":251.0,"securityId":726,"securityName":"United Ajod Insurance Limited Promoter Share","symbol":"UAILPO","totalTradedAmount":4784000.0,"totalTradedShares":38272,"totalTrades":1,"weightedAverage":125.0},{"closePrice":594.0,"closingDate":"2026-09-01","closingPriceAverage":595.12,"securityId":8099,"securityName":"Upper Hewakhola Hydropower Company Limited","symbol":"UHEWA","totalTradedAmount":2188914948.6,"totalTradedShares":3569771,"totalTrades":19063,"weightedAverage":613.18},{"closePrice":2494.0,"closingDate":"2026-09-01","closingPriceAverage":2841.95,"securityId":8063,"securityName":"Upakar Laghubitta Bittiya Sanstha Limited","symbol":"ULBSL","totalTradedAmount":262923090.7,"totalTradedShares":95210,"totalTrades":3010,"weightedAverage":2761.51},{"closePrice":287.5,"closingDate":"2026-09-01","closingPriceAverage":412.83,"securityId":9208,"securityName":"Upper Lohore Khola Hydropower Company Limited","symbol":"ULHC","totalTradedAmount":754161027.6,"totalTradedShares":1795135,"totalTrades":10648,"weightedAverage":420.11},{"closePrice":560.0,"closingDate":"2026-09-01","closingPriceAverage":580.09,"securityId":2760,"securityName":"United Modi Hydropower Ltd.","symbol":"UMHL","totalTradedAmount":2913159411.21,"totalTradedShares":4988637,"totalTrades":15583,"weightedAverage":583.96},{"closePrice":509.9,"closingDate":"2026-09-01","closingPriceAverage":532.86,"securityId":2914,"securityName":"United IDI Mardi RB Hydropower Limited.","symbol":"UMRH","totalTradedAmount":282837650.09,"totalTradedShares":529879,"totalTrades":3866,"weightedAverage":533.78},{"closePrice":353.5,"closingDate":"2026-09-01","closingPriceAverage":405.3,"securityId":2831,"securityName":"Union Hydropower Limited","symbol":"UNHPL","totalTradedAmount":1387609261.1,"totalTradedShares":3225074,"totalTrades":13332,"weightedAverage":430.26},{"closePrice":46200.0,"closingDate":"2026-09-01","closingPriceAverage":47028.93,"securityId":219,"securityName":"Unilever Nepal Limited","symbol":"UNL","totalTradedAmount":111534929.0,"totalTradedShares":2377,"totalTrades":206,"weightedAverage":46922.56},{"closePrice":1229.9,"closingDate":"2026-09-01","closingPriceAverage":1329.89,"securityId":9140,"securityName":"Unique Nepal Laghubitta Bittiya Sanstha Limited","symbol":"UNLB","totalTradedAmount":86115123.5,"totalTradedShares":64815,"totalTrades":1846,"weightedAverage":1328.63},{"closePrice":330.0,"closingDate":"2026-09-01","closingPriceAverage":357.85,"securityId":2810,"securityName":"UNIVERSAL POWER COMPANY LTD","symbol":"UPCL","totalTradedAmount":1279773862.8,"totalTradedShares":3584186,"totalTrades":13186,"weightedAverage":357.06},{"closePrice":181.8,"closingDate":"2026-09-01","closingPriceAverage":197.2,"securityId":2792,"securityName":"Upper Tamakoshi Hydropower Ltd","symbol":"UPPER","totalTradedAmount":1403309660.7,"totalTradedShares":7073302,"totalTrades":35512,"weightedAverage":198.4},{"closePrice":484.0,"closingDate":"2026-09-01","closingPriceAverage":497.15,"securityId":8104,"securityName":"Upper Solu Hydro Electric Company Limited","symbol":"USHEC","totalTradedAmount":426905856.6,"totalTradedShares":849117,"totalTrades":6176,"weightedAverage":502.76},{"closePrice":514.0,"closingDate":"2026-09-01","closingPriceAverage":567.57,"securityId":9192,"securityName":"Upper Syange Hydropower Limited","symbol":"USHL","totalTradedAmount":119080762.7,"totalTradedShares":212919,"totalTrades":4113,"weightedAverage":559.28},{"closePrice":975.0,"closingDate":"2026-09-01","closingPriceAverage":1196.51,"securityId":2774,"securityName":"Unnati Sahakarya Laghubitta Bittiya Sanstha Limited","symbol":"USLB","totalTradedAmount":126666362.0,"totalTradedShares":105412,"totalTrades":2599,"weightedAverage":1201.63},{"closePrice":612.0,"closingDate":"2026-09-01","closingPriceAverage":683.3,"securityId":687,"securityName":"Vijaya laghubitta Bittiya Sanstha Ltd.","symbol":"VLBS","totalTradedAmount":168179525.1,"totalTradedShares":242922,"totalTrades":8156,"weightedAverage":692.32},{"closePrice":379.0,"closingDate":"2026-09-01","closingPriceAverage":452.08,"securityId":9225,"securityName":"Vision Lumbini Urja Company Limited ","symbol":"VLUCL","totalTradedAmount":135813797.1,"totalTradedShares":306426,"totalTrades":4580,"weightedAverage":443.22},{"closePrice":972.2,"closingDate":"2026-09-01","closingPriceAverage":1365.65,"securityId":2781,"securityName":"Wean Nepal Laghubitta Bittiya Sanstha Limited","symbol":"WNLB","totalTradedAmount":38778515.2,"totalTradedShares":30081,"totalTrades":1244,"weightedAverage":1289.14},{"closePrice":569.0,"closingDate":"2026-09-01","closingPriceAverage":601.83,"securityId":9342,"securityName":"Yambaling Hydropower Limited","symbol":"YMHL","totalTradedAmount":875460796.0,"totalTradedShares":1398012,"totalTrades":62760,"weightedAverage":626.22}]