Aarambha Chautari Laghubitta Bittiya Sanstha LimitedPrice History

ACLBSL

Microfinance Listed Website ↗

Rs869 -3 ▼ 0.34%

As of Fri, Oct 02 · 02:56 PM

EPS

27.79

P/E Ratio

31.27

Book Value

180.90

PBV

4.80

1Y Yield

-13.80%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

ACLBSL price summary

Over the last year, Aarambha Chautari Laghubitta Bittiya Sanstha Limited (ACLBSL) traded between Rs 827.9 (Apr 27, 2026) and Rs 1,095 (Mar 22, 2026). It last closed at Rs 869 on Oct 02, 2026, down 13.8% over the period. Average daily volume: 1,821 shares across 230 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	866.8	872	866.8	869	-3	▼ 0.34%	381
Oct 01, 2026	870	872.1	866	872	+2	▲ 0.23%	337
Sep 30, 2026	866.1	880	866.1	870	+0.9	▲ 0.10%	673
Sep 29, 2026	873	877.5	869.1	869.1	-3.9	▼ 0.45%	1,072
Sep 28, 2026	877	877.1	870	873	-4	▼ 0.46%	978
Sep 24, 2026	871.1	890	871.1	877	-1	▼ 0.11%	281
Sep 23, 2026	875.1	888	875.1	878	-12	▼ 1.35%	856
Sep 22, 2026	890	910	870	890	-3	▼ 0.34%	3,412
Sep 18, 2026	880	896	875	893	+13.9	▲ 1.58%	946
Sep 17, 2026	890	895	878.2	879.1	-14.9	▼ 1.67%	1,668
Sep 16, 2026	899	899	889	894	-6	▼ 0.67%	608
Sep 15, 2026	921	921	890	900	+22	▲ 2.51%	2,249
Sep 14, 2026	880	890	878	878	-2	▼ 0.23%	1,139
Sep 11, 2026	898.9	898.9	875	880	+1.9	▲ 0.22%	1,315
Sep 10, 2026	870	894	870	878.1	-5.9	▼ 0.67%	132
Sep 09, 2026	886	886	872.2	884	-2	▼ 0.23%	373
Sep 07, 2026	899	899	878	886	-8.9	▼ 0.99%	835
Sep 03, 2026	900	900	880	894.9	+0.1	▲ 0.01%	804
Sep 02, 2026	865	913	865	894.8	+5.9	▲ 0.66%	243
Sep 01, 2026	892	900	871.1	888.9	-3.5	▼ 0.39%	272
Aug 31, 2026	900	900	871	892.4	-7.6	▼ 0.84%	650
Aug 27, 2026	880	900	860	900	+20	▲ 2.27%	389
Aug 26, 2026	892	892	866.1	880	-12	▼ 1.35%	757
Aug 25, 2026	901	901	890.1	892	-17	▼ 1.87%	397
Aug 24, 2026	911	911	895	909	-2	▼ 0.22%	500
Aug 21, 2026	892	918	892	911	+2	▲ 0.22%	803
Aug 20, 2026	900	909	897.5	909	+9	▲ 1.00%	562
Aug 19, 2026	898	921.6	894.4	900	-1.2	▼ 0.13%	842
Aug 18, 2026	915	915	901.2	901.2	-17.8	▼ 1.94%	1,334
Aug 17, 2026	915.2	919	911.1	919	-18	▼ 1.92%	357
Aug 14, 2026	943	943	918.5	937	-6	▼ 0.64%	26
Aug 13, 2026	915.1	945	915.1	943	0	• 0.00%	182
Aug 12, 2026	927.9	943	906.3	943	+15.1	▲ 1.63%	628
Aug 11, 2026	915	927.9	914	927.9	+12.9	▲ 1.41%	433
Aug 10, 2026	917	920	915	915	-2	▼ 0.22%	912
Aug 07, 2026	920	930	916.1	917	-3	▼ 0.33%	393
Aug 06, 2026	930	930	918	920	-10	▼ 1.08%	423
Aug 05, 2026	915	937	915	930	-8.9	▼ 0.95%	1,642
Aug 04, 2026	916.1	938.9	912.1	938.9	-1	▼ 0.11%	831
Aug 03, 2026	921.1	940	921.1	939.9	+5.9	▲ 0.63%	572
Jul 31, 2026	930	935	910.3	934	+4	▲ 0.43%	502
Jul 30, 2026	900.1	940	900.1	930	+3.8	▲ 0.41%	632
Jul 29, 2026	945.7	945.7	925	926.2	-19.5	▼ 2.06%	2,437
Jul 28, 2026	922	948	922	945.7	-4.2	▼ 0.44%	1,404
Jul 27, 2026	950	950	935.1	949.9	+4.9	▲ 0.52%	295
Jul 24, 2026	967	970	942	945	-5	▼ 0.53%	670
Jul 23, 2026	930.1	950	925.5	950	-2	▼ 0.21%	442
Jul 22, 2026	960.9	960.9	940.2	952	-14.8	▼ 1.53%	541
Jul 21, 2026	920	968	920	966.8	+21.8	▲ 2.31%	786
Jul 20, 2026	930	955	930	945	+10	▲ 1.07%	618
Jul 17, 2026	932	944	930	935	+3	▲ 0.32%	611
Jul 16, 2026	905	932	893.2	932	+27	▲ 2.98%	609
Jul 15, 2026	905	929.8	905	905	-5	▼ 0.55%	127
Jul 14, 2026	900	924	886	910	+1.1	▲ 0.12%	2,303
Jul 13, 2026	893	932	880.1	908.9	+3.9	▲ 0.43%	615
Jul 10, 2026	920.5	920.5	903	905	-15	▼ 1.63%	667
Jul 09, 2026	925	936.8	901	920	-5	▼ 0.54%	477
Jul 08, 2026	900	946	885.1	925	0	• 0.00%	954
Jul 07, 2026	920	927	915	925	+9	▲ 0.98%	584
Jul 06, 2026	922.1	925	912	916	-9	▼ 0.97%	1,645
Jul 03, 2026	916	942.9	916	925	-17.2	▼ 1.83%	512
Jul 02, 2026	930	942.2	920	942.2	+1.2	▲ 0.13%	432
Jul 01, 2026	952	952	920.6	941	+11	▲ 1.18%	366
Jun 30, 2026	938	938	915	930	-8	▼ 0.85%	1,013
Jun 29, 2026	939	939	916	938	-1	▼ 0.11%	4,085
Jun 26, 2026	945	952	935	939	-16	▼ 1.68%	1,611
Jun 25, 2026	937	955	935	955	0	• 0.00%	1,120
Jun 24, 2026	940	956	940	955	+9.8	▲ 1.04%	1,035
Jun 23, 2026	950	950.1	941.2	945.2	-19.7	▼ 2.04%	880
Jun 22, 2026	953	970	952	964.9	+14.3	▲ 1.50%	712
Jun 19, 2026	938	960	938	950.6	-7.1	▼ 0.74%	688
Jun 18, 2026	944.2	957.9	944.2	957.7	-1.2	▼ 0.13%	350
Jun 17, 2026	965	965	940	958.9	+8.9	▲ 0.94%	814
Jun 16, 2026	945	950	940	950	+2	▲ 0.21%	359
Jun 15, 2026	955	955	940	948	+3	▲ 0.32%	547
Jun 12, 2026	955	956	940	945	-10	▼ 1.05%	364
Jun 11, 2026	953.1	965.8	953.1	955	-4	▼ 0.42%	1,426
Jun 10, 2026	950	959	950	959	+8	▲ 0.84%	972
Jun 09, 2026	950	958	949	951	-6	▼ 0.63%	1,256
Jun 08, 2026	955	960	947.5	957	-3	▼ 0.31%	1,135
Jun 05, 2026	950	964	945.2	960	+2.9	▲ 0.30%	1,177
Jun 04, 2026	955.1	974	955	957.1	+2.1	▲ 0.22%	1,617
Jun 03, 2026	950	976	947.1	955	0	• 0.00%	752
Jun 02, 2026	969	970	945	955	+5	▲ 0.53%	881
Jun 01, 2026	975	975	950	950	-16.6	▼ 1.72%	663
May 27, 2026	945.1	966.6	945.1	966.6	+16.6	▲ 1.75%	279
May 26, 2026	979	979	950	950	-10	▼ 1.04%	1,549
May 25, 2026	977.4	977.4	954	960	+11	▲ 1.16%	740
May 22, 2026	947.3	975.7	929	949	+1.7	▲ 0.18%	1,325
May 21, 2026	950	968.9	947.3	947.3	-8.7	▼ 0.91%	863
May 20, 2026	960	964	946	956	+1	▲ 0.10%	1,142
May 19, 2026	964	964	941.5	955	+5	▲ 0.53%	422
May 18, 2026	997.3	997.3	946.1	950	+0.1	▲ 0.01%	662
May 15, 2026	925	950	925	949.9	-2.1	▼ 0.22%	1,225
May 14, 2026	954	955	933	952	-2	▼ 0.21%	826
May 13, 2026	950	954	925.2	954	+3	▲ 0.32%	984
May 12, 2026	961	965	950	951	-8.5	▼ 0.89%	432
May 11, 2026	977	977	941.3	959.5	+9.5	▲ 1.00%	748
May 08, 2026	930	950	930	950	0	• 0.00%	1,775
May 07, 2026	949.8	950	940	950	+0.2	▲ 0.02%	92
May 06, 2026	950	950	940	949.8	+9.8	▲ 1.04%	170
May 05, 2026	950	968	922	940	-17.5	▼ 1.83%	1,364
May 04, 2026	950	957.5	925.1	957.5	+16.4	▲ 1.74%	386
Apr 30, 2026	941.3	956	937.1	941.1	-0.2	▼ 0.02%	932
Apr 29, 2026	960.1	960.1	941.3	941.3	-18.8	▼ 1.96%	1,093
Apr 28, 2026	979.9	995	955	960.1	-19.8	▼ 2.02%	747
Apr 27, 2026	974	979.9	827.9	979.9	+5.9	▲ 0.61%	1,703
Apr 24, 2026	987	987	940	974	+9.1	▲ 0.94%	667
Apr 23, 2026	945	972.8	945	964.9	+8.9	▲ 0.93%	452
Apr 22, 2026	979	979	945	956	-23	▼ 2.35%	1,822
Apr 21, 2026	953	979	953	979	+1	▲ 0.10%	198
Apr 20, 2026	1,001	1,001	950.1	978	+1	▲ 0.10%	2,267
Apr 17, 2026	958	1,015	958	977	0	• 0.00%	1,545
Apr 16, 2026	1,013.7	1,013.7	958.1	977	-16.9	▼ 1.70%	831
Apr 15, 2026	996.9	996.9	980	993.9	-3	▼ 0.30%	3,124
Apr 13, 2026	980	1,000	980	996.9	-1.1	▼ 0.11%	1,637
Apr 10, 2026	1,021	1,050	988	998	-4	▼ 0.40%	3,050
Apr 09, 2026	995	1,007	993	1,002	+14	▲ 1.42%	2,665
Apr 08, 2026	960	988	960	988	+18	▲ 1.86%	2,729
Apr 07, 2026	978.2	997	957	970	+10.9	▲ 1.14%	1,913
Apr 06, 2026	950	972	931	959.1	+24.1	▲ 2.58%	11,343
Apr 05, 2026	1,041	1,041	920.1	935	-86.2	▼ 8.44%	7,057
Apr 02, 2026	1,040	1,040	971.2	1,021.2	-23.8	▼ 2.28%	7,060
Apr 01, 2026	1,029	1,067.4	1,001.1	1,045	-5	▼ 0.48%	7,363
Mar 31, 2026	1,020	1,050	1,002.1	1,050	+30	▲ 2.94%	4,580
Mar 30, 2026	1,002.6	1,046	1,002.6	1,020	-3	▼ 0.29%	7,010
Mar 29, 2026	1,060.8	1,060.8	1,022	1,023	-17	▼ 1.63%	11,783
Mar 26, 2026	1,040	1,043	1,025	1,040	-13	▼ 1.23%	2,970
Mar 25, 2026	1,089.5	1,090	1,048	1,053	-20	▼ 1.86%	1,858
Mar 24, 2026	1,092.9	1,092.9	1,053	1,073	-1	▼ 0.09%	2,156
Mar 23, 2026	1,068	1,081	1,050	1,074	+6	▲ 0.56%	7,988
Mar 22, 2026	1,017	1,095	996.7	1,068	+69.5	▲ 6.96%	13,491
Mar 19, 2026	990	1,004	990	998.5	+8.5	▲ 0.86%	5,849
Mar 17, 2026	975	991	975	990	+5	▲ 0.51%	817
Mar 16, 2026	1,000	1,000	981.2	985	-15	▼ 1.50%	1,117
Mar 15, 2026	985.2	1,000	985.2	1,000	+14.8	▲ 1.50%	3,830
Mar 12, 2026	1,000	1,000	978.3	985.2	+4.1	▲ 0.42%	5,413
Mar 11, 2026	1,016	1,016	980	981.1	-15.9	▼ 1.59%	3,897
Mar 10, 2026	988	1,023	988	997	+28	▲ 2.89%	9,390
Mar 03, 2026	960	1,045	956	969	+9	▲ 0.94%	4,000
Mar 01, 2026	970	970	955.2	960	-10	▼ 1.03%	863
Feb 26, 2026	970	980	960.4	970	-7	▼ 0.72%	531
Feb 25, 2026	958.5	977	958.5	977	-1	▼ 0.10%	370
Feb 24, 2026	961	1,050	945	978	-1.9	▼ 0.19%	4,144
Feb 23, 2026	974.2	994.9	957	979.9	-14.1	▼ 1.42%	1,479
Feb 22, 2026	996.7	999	966.1	994	-23	▼ 2.26%	3,320
Feb 17, 2026	943	1,017	943	1,017	+57.1	▲ 5.95%	3,683
Feb 16, 2026	980	980	942.1	959.9	-10.1	▼ 1.04%	1,416
Feb 12, 2026	968.2	980	951	970	-16	▼ 1.62%	1,332
Feb 11, 2026	968	986	955	986	+7	▲ 0.72%	2,727
Feb 10, 2026	1,013.8	1,013.8	960.1	979	-15	▼ 1.51%	2,134
Feb 09, 2026	1,004	1,024	960.2	994	+7	▲ 0.71%	1,203
Feb 08, 2026	979.2	998	965	987	+27	▲ 2.81%	8,893
Feb 05, 2026	970	1,049.9	945.2	960	+5.5	▲ 0.58%	7,503
Feb 04, 2026	961.8	961.8	944.1	954.5	+11.5	▲ 1.22%	372
Feb 03, 2026	968	969	943	943	-7	▼ 0.74%	3,235
Feb 02, 2026	968	1,006	950	950	0	• 0.00%	2,323
Feb 01, 2026	940.2	1,008	940	950	-1	▼ 0.11%	3,320
Jan 29, 2026	965	965	947.2	951	-7	▼ 0.73%	2,466
Jan 28, 2026	940	974	940	958	+3	▲ 0.31%	1,919
Jan 27, 2026	966	981	955	955	-25	▼ 2.55%	4,030
Jan 26, 2026	980	980	967.3	980	0	• 0.00%	849
Jan 25, 2026	970	1,028	947.3	980	+28.5	▲ 3.00%	5,507
Jan 22, 2026	951	956.9	947	951.5	-8.5	▼ 0.89%	3,238
Jan 21, 2026	970	970	956.1	960	-10	▼ 1.03%	1,392
Jan 20, 2026	965	980	960.1	970	+12	▲ 1.25%	1,783
Jan 18, 2026	950	987.9	949.9	958	-11.2	▼ 1.16%	6,822
Jan 14, 2026	940.8	990	940.8	969.2	+9.2	▲ 0.96%	1,028
Jan 13, 2026	945.7	960	910	960	-5	▼ 0.52%	2,421
Jan 12, 2026	921	965	921	965	+29	▲ 3.10%	4,566
Jan 08, 2026	944	944	918	936	+1	▲ 0.11%	775
Jan 07, 2026	920	935	920	935	+5	▲ 0.54%	1,399
Jan 06, 2026	931	944	917.1	930	-1	▼ 0.11%	1,124
Jan 05, 2026	908	937	908	931	+11	▲ 1.20%	639
Jan 04, 2026	930	930	915	920	-5	▼ 0.54%	591
Jan 01, 2026	945	945	912.1	925	-18	▼ 1.91%	2,106
Dec 31, 2025	930	944.5	925.2	943	+13	▲ 1.40%	1,093
Dec 29, 2025	926	933	926	930	-5.9	▼ 0.63%	2,161
Dec 28, 2025	905	935.9	905	935.9	+28.6	▲ 3.15%	5,237
Dec 24, 2025	905	916	900.2	907.3	+2.3	▲ 0.25%	1,271
Dec 23, 2025	911	911	900	905	-6	▼ 0.66%	437
Dec 22, 2025	903.1	911	903.1	911	0	• 0.00%	2,095
Dec 21, 2025	930	930	910	911	-19	▼ 2.04%	3,201
Dec 18, 2025	925	938	923	930	-9	▼ 0.96%	2,822
Dec 17, 2025	949	949	939	939	-9.9	▼ 1.04%	3,990
Dec 16, 2025	939	949	935.1	948.9	+9.9	▲ 1.05%	2,262
Dec 15, 2025	948	951.5	935.1	939	-9	▼ 0.95%	1,438
Dec 14, 2025	971.2	971.2	934	948	-43	▼ 4.34%	6,407
Dec 11, 2025	980	999.6	980	991	+9	▲ 0.92%	738
Dec 10, 2025	991.5	991.5	980.2	982	-9.5	▼ 0.96%	1,598
Dec 09, 2025	1,009	1,009	990	991.5	+1.5	▲ 0.15%	261
Dec 08, 2025	990	990	981	990	0	• 0.00%	1,482
Dec 07, 2025	1,000	1,000	985.6	990	-20	▼ 1.98%	4,511
Dec 03, 2025	1,017	1,025	1,010	1,010	-5.5	▼ 0.54%	2,479
Dec 02, 2025	1,011	1,030	1,011	1,015.5	-9.4	▼ 0.92%	738
Dec 01, 2025	1,010	1,024.9	996	1,024.9	+14.9	▲ 1.48%	1,541
Nov 30, 2025	1,037.9	1,038.3	1,005	1,010	-8	▼ 0.79%	1,629
Nov 27, 2025	1,017	1,025	1,016	1,018	+7	▲ 0.69%	1,706
Nov 26, 2025	1,011.1	1,024	1,007	1,011	-0.1	▼ 0.01%	1,739
Nov 25, 2025	1,020	1,028	1,010	1,011.1	+0.9	▲ 0.09%	987
Nov 24, 2025	1,020	1,030	1,005	1,010.2	+4.2	▲ 0.42%	1,550
Nov 23, 2025	1,008	1,008	989	1,006	+17	▲ 1.72%	1,533
Nov 20, 2025	996	996	975.2	989	+10.5	▲ 1.07%	444
Nov 19, 2025	982	1,001	975.7	978.5	-6.5	▼ 0.66%	792
Nov 18, 2025	972.3	1,001	972.3	985	-4	▼ 0.40%	1,197
Nov 17, 2025	971	989	971	989	+10	▲ 1.02%	1,572
Nov 16, 2025	975.3	990	975.3	979	-15	▼ 1.51%	1,853
Nov 13, 2025	979.2	995	979.2	994	-1	▼ 0.10%	618
Nov 12, 2025	976.2	1,019.8	976.2	995	-0.1	▼ 0.01%	739
Nov 11, 2025	1,005	1,005	988.8	995.1	-9.9	▼ 0.99%	319
Nov 10, 2025	990.5	1,010	990.4	1,005	+6	▲ 0.60%	690
Nov 09, 2025	1,020	1,020	999	999	-21	▼ 2.06%	906
Nov 06, 2025	1,030	1,030	996	1,020	+9	▲ 0.89%	904
Nov 05, 2025	1,026	1,026	998.3	1,011	+4	▲ 0.40%	1,985
Nov 04, 2025	1,039	1,040	1,007	1,007	-13	▼ 1.27%	801
Nov 03, 2025	1,055	1,055	1,015	1,020	-15	▼ 1.45%	923
Nov 02, 2025	1,009	1,049.5	1,009	1,035	+27	▲ 2.68%	2,431
Oct 30, 2025	994	1,010	980	1,008	+14	▲ 1.41%	828
Oct 29, 2025	990	1,020	980	994	-5	▼ 0.50%	3,024
Oct 28, 2025	965	999	951	999	+24	▲ 2.46%	1,579
Oct 26, 2025	960	979	960	975	+5	▲ 0.52%	944
Oct 19, 2025	970	970.1	965	970	0	• 0.00%	2,231
Oct 16, 2025	970	986	968.1	970	-14	▼ 1.42%	912
Oct 15, 2025	998	998	978.1	984	+3.9	▲ 0.40%	754
Oct 14, 2025	1,000	1,000	980	980.1	-19.9	▼ 1.99%	892
Oct 13, 2025	982	1,000	970	1,000	+18	▲ 1.83%	2,112
Oct 12, 2025	994	1,010	977.3	982	-28.3	▼ 2.80%	2,334
Oct 09, 2025	1,028	1,059	1,010	1,010.3	+2.3	▲ 0.23%	2,574
Oct 08, 2025	1,008.1	1,010	988	1,008	-0.1	▼ 0.01%	2,668
Oct 07, 2025	1,028.1	1,045	1,007.5	1,008.1	—	—	1,253

Aarambha Chautari Laghubitta Bittiya Sanstha LimitedPrice History

Price Chart

ACLBSL price summary

Daily Prices · last 1 year

More Microfinance companies