nepsealpha_export_price_NEPSE_2022-03-01_2022-07-31

Symbol Date Open High Low Close Percent Change

NEPSE 7/31/2022 2142.31 2195.35 2142.3 2195.1 2.55
NEPSE 7/29/2022 2130.32 2147.63 2117.31 2140.39 0.61
NEPSE 7/28/2022 2113.35 2156.39 2105.7 2127.42 0.73
NEPSE 7/27/2022 2089.01 2112.11 2065.96 2111.99 1.14
NEPSE 7/26/2022 2134.14 2141.61 2085.83 2088.16 -2.10
NEPSE 7/25/2022 2081.98 2134.62 2081.65 2132.96 2.62
NEPSE 7/24/2022 2027.8 2078.51 2027.66 2078.51 3.03
NEPSE 7/22/2022 2046.62 2047.29 2013.46 2017.46 -1.33
NEPSE 7/21/2022 2052.95 2066.07 2038.33 2044.72 -0.29
NEPSE 7/20/2022 2046.21 2061.56 2033.28 2050.59 0.24
NEPSE 7/19/2022 2029.71 2062.36 2028.17 2045.63 0.80
NEPSE 7/18/2022 2011.71 2029.46 2000.14 2029.43 0.90
NEPSE 7/17/2022 2010.92 2018.97 1994.75 2011.39 0.10
NEPSE 7/15/2022 2002.96 2009.89 1989.19 2009.46 0.40
NEPSE 7/14/2022 1987.32 2012.16 1977.14 2001.53 0.74
NEPSE 7/13/2022 1928.5 1986.82 1928.5 1986.82 3.09
NEPSE 7/12/2022 1916.41 1947.54 1908.59 1927.28 0.61
NEPSE 7/11/2022 1993.33 1993.55 1912.49 1915.61 -3.86
NEPSE 7/8/2022 2031.87 2033.4 1988.43 1992.61 -1.71
NEPSE 7/7/2022 2051.5 2080.96 2023.01 2027.32 -0.81
NEPSE 7/6/2022 2036.46 2047.37 1994.54 2043.92 0.66
NEPSE 7/5/2022 2078.63 2091.88 2025.57 2030.59 -2.22
NEPSE 7/4/2022 2095.62 2148.61 2059 2076.67 -0.47
NEPSE 7/3/2022 2028.79 2086.38 2020.96 2086.38 2.84
NEPSE 7/1/2022 2041.94 2053.98 2015.56 2028.77 -0.44
NEPSE 6/30/2022 1966.86 2037.64 1966.85 2037.64 3.82
NEPSE 6/29/2022 1924.91 1963.77 1915.19 1962.71 2.15
NEPSE 6/28/2022 1935.54 1936.01 1908.74 1921.31 -0.61
NEPSE 6/27/2022 1967.3 1987.59 1931.17 1933.13 -1.22
NEPSE 6/26/2022 1863.47 1957.09 1863.43 1956.98 5.10
NEPSE 6/24/2022 1848.38 1879.45 1806.95 1862.06 0.75
NEPSE 6/23/2022 1889.4 1889.4 1835.88 1848.28 -2.39
NEPSE 6/22/2022 1925.46 1926.99 1889.7 1893.53 -1.62
NEPSE 6/21/2022 1884.25 1931.91 1877.8 1924.74 2.12
NEPSE 6/20/2022 1934.03 1934.64 1879.69 1884.81 -2.55
NEPSE 6/19/2022 1971.84 1974.22 1928.19 1934.11 -1.89
NEPSE 6/17/2022 1981.21 1991.58 1966.85 1971.36 -0.38
NEPSE 6/16/2022 1966.89 1993.95 1950.76 1978.94 0.64
NEPSE 6/15/2022 1999.05 1999.08 1945.42 1966.37 -1.50
NEPSE 6/14/2022 2032.53 2034.81 1990.32 1996.26 -1.78
NEPSE 6/13/2022 2049.31 2052.47 2027.05 2032.34 -0.77
NEPSE 6/10/2022 2067.76 2070.01 2036.55 2048.16 -0.71
NEPSE 6/9/2022 2082.45 2115.6 2058.28 2062.8 -0.85
NEPSE 6/8/2022 2019.54 2096.18 2017.25 2080.44 2.98
NEPSE 6/7/2022 2065.19 2065.19 2016.78 2020.23 -2.21
NEPSE 6/6/2022 2079.6 2093.95 2054.13 2065.82 -0.62
NEPSE 6/3/2022 2113.13 2117.4 2071.93 2078.7 -1.60
NEPSE 6/2/2022 2130.35 2142.65 2107.77 2112.47 -0.86
NEPSE 6/1/2022 2138.06 2154.58 2119.41 2130.71 -0.34
NEPSE 5/31/2022 2172.02 2172.01 2126.39 2137.92 -1.63
NEPSE 5/30/2022 2227.43 2233.54 2173.44 2173.44 -2.26
NEPSE 5/27/2022 2242.46 2250.69 2214.64 2223.78 -0.71
NEPSE 5/26/2022 2240.61 2245.42 2222.89 2239.6 0.36
NEPSE 5/25/2022 2222.49 2243.57 2222.01 2231.57 0.65
NEPSE 5/24/2022 2203.14 2227.87 2190.52 2217.19 0.74
NEPSE 5/23/2022 2241.26 2249.62 2191.03 2200.88 -1.53
NEPSE 5/20/2022 2251.49 2258.51 2231.33 2235.09 -0.70
NEPSE 5/19/2022 2274.8 2282.88 2247.6 2250.91 -1.03
NEPSE 5/18/2022 2262.99 2281.96 2237.98 2274.42 0.39
NEPSE 5/17/2022 2350.43 2350.43 2263.3 2265.52 -3.61
NEPSE 5/12/2022 2373.38 2389.07 2343.33 2350.42 -0.79
NEPSE 5/11/2022 2313.28 2369.17 2313.28 2369.06 2.42
NEPSE 5/10/2022 2269.36 2314.63 2268.76 2313 1.95
NEPSE 5/9/2022 2263.06 2289.84 2255.45 2268.84 0.54
NEPSE 5/8/2022 2238.81 2256.64 2204.37 2256.57 0.80
NEPSE 5/5/2022 2275.43 2275.42 2225.79 2238.62 -1.63
NEPSE 5/4/2022 2310.51 2312.07 2269.73 2275.68 -1.38
NEPSE 5/2/2022 2358.24 2359.4 2303.26 2307.44 -2.07
NEPSE 4/28/2022 2380.16 2390.27 2351.48 2356.17 -0.84
NEPSE 4/27/2022 2373.1 2376.63 2348.57 2376.17 0.22
NEPSE 4/26/2022 2386.04 2402.23 2358.76 2370.99 -0.63
NEPSE 4/25/2022 2423.74 2444.55 2381.93 2386.01 -1.44
NEPSE 4/24/2022 2331.51 2430.28 2331.51 2420.91 4.11
NEPSE 4/21/2022 2327.08 2333.93 2286.6 2325.45 0.21
NEPSE 4/20/2022 2364.47 2367.25 2316.69 2320.51 -1.56
NEPSE 4/19/2022 2347.21 2372.32 2314.42 2357.24 0.57
NEPSE 4/18/2022 2386.66 2387.51 2341.92 2343.87 -1.75
NEPSE 4/17/2022 2422.34 2437.67 2379.53 2385.64 -1.23
NEPSE 4/13/2022 2385.24 2415.35 2366.94 2415.24 1.27
NEPSE 4/12/2022 2424.71 2428.8 2379.48 2385.02 -1.44
NEPSE 4/11/2022 2471.81 2510.13 2415.9 2419.71 -1.81
NEPSE 4/7/2022 2427.97 2476.37 2427.71 2464.31 1.47
NEPSE 4/6/2022 2451.81 2458.35 2416.38 2428.75 -0.95
NEPSE 4/5/2022 2507.77 2507.77 2434.27 2452.06 -1.86
NEPSE 4/4/2022 2517.41 2525.54 2495.84 2497.47 -0.63
NEPSE 4/3/2022 2544.48 2547.04 2509.76 2513.41 -1.21
NEPSE 3/31/2022 2568.76 2584.54 2538.13 2544.3 -0.93
NEPSE 3/30/2022 2527.77 2568.25 2515.8 2568.25 1.61
NEPSE 3/29/2022 2542.65 2562.4 2519.89 2527.58 -0.56
NEPSE 3/28/2022 2574.12 2580.3 2538.42 2541.84 -1.18
NEPSE 3/28/2022 2574.12 2580.33 2537.87 2542.28 -1.17
NEPSE 3/27/2022 2623.2 2642.32 2567.75 2572.23 -1.59
NEPSE 3/24/2022 2630.93 2639.01 2611.18 2613.67 -0.63
NEPSE 3/23/2022 2651.41 2654.48 2622.69 2630.36 -0.77
NEPSE 3/22/2022 2634.42 2658.05 2634.41 2650.7 0.61
NEPSE 3/21/2022 2620.13 2634.66 2600.92 2634.65 0.69
NEPSE 3/20/2022 2634.11 2644.46 2607.74 2616.58 -0.56
NEPSE 3/16/2022 2653.57 2661.28 2625.96 2631.32 -0.74
NEPSE 3/15/2022 2673.55 2677.36 2637.15 2650.97 -0.64
NEPSE 3/14/2022 2677.97 2683.41 2650.23 2668.11 0.01
NEPSE 3/13/2022 2575.27 2667.97 2575.21 2667.97 3.94
NEPSE 3/10/2022 2512.04 2566.9 2498.45 2566.9 2.08
NEPSE 3/9/2022 2542.42 2557.55 2504.37 2514.58 -1.19
NEPSE 3/7/2022 2542.66 2566.63 2538.28 2544.93 0.06
NEPSE 3/6/2022 2542.57 2568.62 2527.97 2543.39 -0.14
NEPSE 3/2/2022 2612.51 2612.5 2542.1 2547.04 -2.43
7-31
Volume
4609971271.66
2191619914.28
4976433105.03
3161455141.99
3704998398.24
4106818941.37
2730937196.52
1443432770.47
1642648586.5
1731832270.05
2299316326.29
1312962959.62
1232488082.72
1456259832.87
2411834599.35
2044443007.47
1707752977.83
2325641022.26
1168451395.02
1806204764.99
2178655700.71
2968485223.95
4349273593.21
2480473998.9
1459312015.14
2458619494.89
1431400640.64
1058263522.26
2044831947.71
2196141848.83
1151208031.19
1499709634.92
843773459.03
1253757714.92
1750600171.42
1134091212.36
736312157.99
1187145518.65
1491758817.38
1185546179.44
998674262.44
894124114.1
1472690554.25
1640356608.05
1312806562.65
1273385276.83
1307359540.81
1161514168.66
1078484181.95
1317699089.63
1338856282.37
1298905589.58
889834908.6
1044626939.46
1088833541.73
1369513191.5
932206084.34
1300981996.44
1326320346.01
1644096192.86
2328434272.93
2163990743.33
1356687468.5
1390607701.94
1326421671.7
1654561472.54
1269219421.49
1423498292.37
1496246808.2
1089992035.93
1046014417.21
2042253182.3
2531275592.85
1629168847.9
1458737755.46
1326865931.84
1530692955.68
1440723182.32
1476318104.45
1524364418.11
2260786628.14
2121511279.53
1995964384.22
2671232388.39
1584671562.02
1460773729.18
1890164686.4
2250117296.35
1750628199.3
0
2545321813.94
4989514415.78
3248943824.65
2046352547.24
2518894178.3
2592718131.45
2274626190.52
2570401188.09
3364229175.36
1342232838.5
4870715387.13
2780216427.2
2352317142.04
2600930402.62
2493241272.52
3621143979.33