Agricultural Development Bank LimitedPrice History

ADBL

Commercial Banks Listed

Rs309 -1 ▼ 0.32%

As of Fri, Oct 02 · 02:59 PM

EPS

16.11

P/E Ratio

19.18

Book Value

233.99

PBV

1.32

1Y Yield

-2.49%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

ADBL price summary

Over the last year, Agricultural Development Bank Limited (ADBL) traded between Rs 285.2 (Dec 23, 2025) and Rs 340 (Mar 25, 2026). It last closed at Rs 309 on Oct 02, 2026, down 2.49% over the period. Average daily volume: 43,323 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	310	310	307.1	309	-1	▼ 0.32%	25,843
Oct 01, 2026	305.5	310.9	303.3	310	+2.5	▲ 0.81%	34,895
Sep 30, 2026	307.5	308.9	305.2	307.5	0	• 0.00%	83,834
Sep 29, 2026	309.6	310	305	307.5	-0.5	▼ 0.16%	56,260
Sep 28, 2026	313	313.9	306.2	308	-5	▼ 1.60%	16,090
Sep 24, 2026	312	313	309.1	313	+2	▲ 0.64%	18,501
Sep 23, 2026	313.9	314	310.5	311	-2.9	▼ 0.92%	39,944
Sep 22, 2026	316	317	311.9	313.9	-0.1	▼ 0.03%	86,402
Sep 18, 2026	308	315	305	314	+5.3	▲ 1.72%	1,03,595
Sep 17, 2026	306	309.8	305	308.7	+3.2	▲ 1.05%	90,092
Sep 16, 2026	302	309.9	302	305.5	-2.5	▼ 0.81%	23,508
Sep 15, 2026	317	317	303	308	+6	▲ 1.99%	71,582
Sep 14, 2026	300	303	298	302	+2	▲ 0.67%	23,638
Sep 11, 2026	298	300	298	300	+2.1	▲ 0.70%	15,444
Sep 10, 2026	300	300	296.5	297.9	-1.1	▼ 0.37%	6,851
Sep 09, 2026	299	301	297.6	299	-1	▼ 0.33%	22,639
Sep 07, 2026	311.8	311.8	295.1	300	+3	▲ 1.01%	28,634
Sep 03, 2026	299	299.8	296	297	+0.4	▲ 0.13%	9,898
Sep 02, 2026	311.8	311.8	295	296.6	-0.4	▼ 0.13%	14,551
Sep 01, 2026	295.5	299	293.1	297	+1.5	▲ 0.51%	19,954
Aug 31, 2026	305	305	291.2	295.5	-3.5	▼ 1.17%	16,748
Aug 27, 2026	295	299	290	299	+3	▲ 1.01%	47,003
Aug 26, 2026	299.1	301	295.1	296	-2.8	▼ 0.94%	30,400
Aug 25, 2026	300	300	298.6	298.8	-0.7	▼ 0.23%	20,967
Aug 24, 2026	301	302	298.2	299.5	-1.5	▼ 0.50%	22,197
Aug 21, 2026	300.1	302.4	299	301	+0.9	▲ 0.30%	31,051
Aug 20, 2026	300	302	298	300.1	-0.8	▼ 0.27%	49,169
Aug 19, 2026	302	302	299.5	300.9	+0.9	▲ 0.30%	25,174
Aug 18, 2026	302	302	295.5	300	-2.2	▼ 0.73%	45,445
Aug 17, 2026	304	305	299.7	302.2	-1.8	▼ 0.59%	1,21,643
Aug 14, 2026	305	306	303.1	304	-0.8	▼ 0.26%	22,448
Aug 13, 2026	302	305.8	302	304.8	+0.8	▲ 0.26%	70,052
Aug 12, 2026	301	304.8	301	304	+1.5	▲ 0.50%	34,081
Aug 11, 2026	302.1	305.9	301	302.5	-2.5	▼ 0.82%	71,707
Aug 10, 2026	311	311	301	305	-2.9	▼ 0.94%	41,071
Aug 07, 2026	309	309	304	307.9	-0.9	▼ 0.29%	45,973
Aug 06, 2026	304	325	304	308.8	-11.2	▼ 3.50%	1,43,216
Aug 05, 2026	325	325	319.1	320	-3	▼ 0.93%	40,701
Aug 04, 2026	325	325	318.6	323	-2	▼ 0.62%	78,882
Aug 03, 2026	306.5	326	306.5	325	+2.5	▲ 0.78%	1,34,712
Jul 31, 2026	318.2	324	317.3	322.5	+2.5	▲ 0.78%	1,47,317
Jul 30, 2026	306	325	306	320	-1.1	▼ 0.34%	44,241
Jul 29, 2026	323	323	318.1	321.1	+0.6	▲ 0.19%	1,14,885
Jul 28, 2026	320	323.5	318.2	320.5	-1.5	▼ 0.47%	1,09,926
Jul 27, 2026	304	329	304	322	+2	▲ 0.63%	84,053
Jul 24, 2026	317	321.4	316	320	+3	▲ 0.95%	1,13,909
Jul 23, 2026	310	325	310	317	-1.9	▼ 0.60%	19,009
Jul 22, 2026	314	320	310.2	318.9	+4.9	▲ 1.56%	79,891
Jul 21, 2026	314.9	319	310	314	+1.2	▲ 0.38%	39,052
Jul 20, 2026	296	315	296	312.8	+1.8	▲ 0.58%	11,892
Jul 17, 2026	309	312.9	305.2	311	+2	▲ 0.65%	10
Jul 16, 2026	303.1	309	303.1	309	+6	▲ 1.98%	21,483
Jul 15, 2026	306	306.4	302	303	0	• 0.00%	27,903
Jul 14, 2026	305	305	301.2	303	+0.5	▲ 0.17%	23,635
Jul 13, 2026	301	304.8	301	302.5	-0.7	▼ 0.23%	24,807
Jul 10, 2026	288.8	308.9	288.8	303.2	-0.8	▼ 0.26%	17,742
Jul 09, 2026	303.5	306	303	304	-0.9	▼ 0.30%	13,934
Jul 08, 2026	307	307	301.2	304.9	-3.1	▼ 1.01%	24,412
Jul 07, 2026	290	308.8	290	308	+4.5	▲ 1.48%	25,330
Jul 06, 2026	307	307	301.1	303.5	-3.5	▼ 1.14%	8,251
Jul 03, 2026	310	310	304	307	+0.2	▲ 0.07%	10,218
Jul 02, 2026	320	320	302	306.8	+1.8	▲ 0.59%	11,685
Jul 01, 2026	300	305	300	305	+3	▲ 0.99%	11,287
Jun 30, 2026	302	305	301	302	-2.7	▼ 0.89%	14,556
Jun 29, 2026	300.2	305	300.2	304.7	-0.3	▼ 0.10%	7,222
Jun 26, 2026	308	308	303	305	-1	▼ 0.33%	8,138
Jun 25, 2026	307.7	307.7	303.1	306	-1.7	▼ 0.55%	10,643
Jun 24, 2026	302.1	307.7	302	307.7	+0.2	▲ 0.07%	17,126
Jun 23, 2026	305.1	311	301.8	307.5	-0.4	▼ 0.13%	82,207
Jun 22, 2026	316	316	305.1	307.9	-1.1	▼ 0.36%	40,052
Jun 19, 2026	307.2	309.9	307.2	309	0	• 0.00%	9,697
Jun 18, 2026	293	312	293	309	+0.6	▲ 0.19%	8,649
Jun 17, 2026	294	317	294	308.4	-0.6	▼ 0.19%	10,225
Jun 16, 2026	312.5	312.5	306	309	-2	▼ 0.64%	14,647
Jun 15, 2026	310	313.9	306	311	+1.1	▲ 0.35%	14,590
Jun 12, 2026	308	311	307.6	309.9	-0.1	▼ 0.03%	23,091
Jun 11, 2026	324.4	324.4	307.3	310	+1	▲ 0.32%	17,589
Jun 10, 2026	297	314.9	297	309	-3	▼ 0.96%	20,348
Jun 09, 2026	310	313	308	312	-2.5	▼ 0.79%	25,126
Jun 08, 2026	316.6	316.6	310	314.5	-2.5	▼ 0.79%	39,867
Jun 05, 2026	312.4	319	311	317	-0.9	▼ 0.28%	36,488
Jun 04, 2026	318	320	315	317.9	+0.5	▲ 0.16%	29,880
Jun 03, 2026	316	317.9	313	317.4	+0.6	▲ 0.19%	48,420
Jun 02, 2026	330.9	330.9	311.4	316.8	+1.6	▲ 0.51%	10,742
Jun 01, 2026	320	320	315	315.2	-4.8	▼ 1.50%	17,306
May 27, 2026	322.29	322.29	312.5	320	+3.3	▲ 1.04%	50,166
May 26, 2026	318	319	315.4	316.7	-0.3	▼ 0.09%	14,963
May 25, 2026	317.9	318.5	312.3	317	+4	▲ 1.28%	45,333
May 22, 2026	314.9	314.9	310	313	-0.5	▼ 0.16%	11,713
May 21, 2026	314	314	310.3	313.5	-0.3	▼ 0.10%	12,856
May 20, 2026	307.1	313.9	307.1	313.8	+2.8	▲ 0.90%	28,637
May 19, 2026	311.8	312.5	308	311	0	• 0.00%	16,428
May 18, 2026	307.1	311	307.1	311	+0.8	▲ 0.26%	13,470
May 15, 2026	306	312	306	310.2	+1.2	▲ 0.39%	27,571
May 14, 2026	311	311	306.3	309	-1.7	▼ 0.55%	9,404
May 13, 2026	310	311	305.4	310.7	+0.7	▲ 0.23%	21,106
May 12, 2026	312	314.1	310	310	-2	▼ 0.64%	25,054
May 11, 2026	310	313.5	310	312	+2	▲ 0.65%	22,801
May 08, 2026	311	311	308	310	+2	▲ 0.65%	15,077
May 07, 2026	305	308	305	308	+3	▲ 0.98%	14,376
May 06, 2026	304	307	304	305	-1	▼ 0.33%	18,022
May 05, 2026	305.5	308	300.2	306	+0.5	▲ 0.16%	19,887
May 04, 2026	314	314	305.1	305.5	-4	▼ 1.29%	21,066
Apr 30, 2026	317.8	317.8	305.1	309.5	+0.8	▲ 0.26%	20,081
Apr 29, 2026	310	311	307.2	308.7	-3.1	▼ 0.99%	18,742
Apr 28, 2026	316	316	310	311.8	-4.2	▼ 1.33%	10,363
Apr 27, 2026	297.4	319	297.4	316	+3	▲ 0.96%	20,187
Apr 24, 2026	312	313.4	306.2	313	+1	▲ 0.32%	17,185
Apr 23, 2026	312	320	312	312	-3	▼ 0.95%	21,470
Apr 22, 2026	312.2	316.9	310	315	-1.9	▼ 0.60%	23,838
Apr 21, 2026	312.3	318	312.3	316.9	+0.9	▲ 0.28%	24,666
Apr 20, 2026	302.5	318	302.5	316	-2	▼ 0.63%	51,411
Apr 17, 2026	322	322	313.1	318	-0.4	▼ 0.13%	29,709
Apr 16, 2026	325	327.9	317.1	318.4	-3.6	▼ 1.12%	58,004
Apr 15, 2026	313.3	327	313.3	322	+6.7	▲ 2.12%	1,95,466
Apr 13, 2026	317	318	313.1	315.3	-1.2	▼ 0.38%	60,185
Apr 10, 2026	322.8	322.8	313.1	316.5	-1.1	▼ 0.35%	47,257
Apr 09, 2026	312	319	311	317.6	+6.7	▲ 2.16%	76,204
Apr 08, 2026	313.7	313.7	307	310.9	+2.9	▲ 0.94%	92,440
Apr 07, 2026	315	315	307	308	-1	▼ 0.32%	29,429
Apr 06, 2026	308	313	301.2	309	+7	▲ 2.32%	93,235
Apr 05, 2026	305	311.1	302	302	-7.1	▼ 2.30%	81,577
Apr 02, 2026	307.4	312.9	304	309.1	-0.4	▼ 0.13%	51,652
Apr 01, 2026	320	320	309.2	309.5	-6.5	▼ 2.06%	53,170
Mar 31, 2026	316	322	310.3	316	0	• 0.00%	44,747
Mar 30, 2026	318	324	314.1	316	-8	▼ 2.47%	90,641
Mar 29, 2026	333	335	320.5	324	-9.1	▼ 2.73%	1,06,944
Mar 26, 2026	330	334	321.5	333.1	+3.1	▲ 0.94%	85,296
Mar 25, 2026	328.5	340	328.5	330	-4.9	▼ 1.46%	1,06,584
Mar 24, 2026	333	335.1	326.5	334.9	+5.9	▲ 1.79%	1,44,856
Mar 23, 2026	335	335	323	329	-1	▼ 0.30%	75,576
Mar 22, 2026	326	335	326	330	+3.5	▲ 1.07%	1,88,185
Mar 19, 2026	310	327.9	310	326.5	+10.2	▲ 3.22%	2,51,474
Mar 17, 2026	310	316.3	310	316.3	+3.2	▲ 1.02%	57,612
Mar 16, 2026	310.7	319	310.7	313.1	-3.9	▼ 1.23%	46,720
Mar 15, 2026	319	319	313	317	+1	▲ 0.32%	58,743
Mar 12, 2026	308.7	318.9	308.7	316	+4.8	▲ 1.54%	65,807
Mar 11, 2026	320	320	310	311.2	-5.8	▼ 1.83%	43,238
Mar 10, 2026	330	330	310	317	-10.7	▼ 3.27%	1,63,883
Mar 09, 2026	311	327.7	311	327.7	+22.7	▲ 7.44%	776
Mar 03, 2026	308.6	308.6	297.1	305	+2.4	▲ 0.79%	47,965
Mar 01, 2026	295	305	291.1	302.6	+4.6	▲ 1.54%	64,794
Feb 26, 2026	300.4	300.4	292.3	298	+3.4	▲ 1.15%	21,933
Feb 25, 2026	293.5	295.5	291	294.6	+1.6	▲ 0.55%	36,465
Feb 24, 2026	292	297.8	291	293	+0.5	▲ 0.17%	18,006
Feb 23, 2026	293	295	291	292.5	-0.5	▼ 0.17%	26,805
Feb 22, 2026	296.5	298	292	293	-3.5	▼ 1.18%	70,740
Feb 17, 2026	299	299	293	296.5	-0.5	▼ 0.17%	59,291
Feb 16, 2026	299	299	294.1	297	0	• 0.00%	69,167
Feb 12, 2026	291.2	299.1	291.2	297	+2	▲ 0.68%	27,084
Feb 11, 2026	295	298	293	295	+1	▲ 0.34%	27,330
Feb 10, 2026	295	295	292.3	294	-1	▼ 0.34%	12,965
Feb 09, 2026	294.79	296	292.5	295	-1	▼ 0.34%	25,210
Feb 08, 2026	301	301	295.5	296	0	• 0.00%	24,811
Feb 05, 2026	295	298.5	292.9	296	+0.9	▲ 0.30%	19,054
Feb 04, 2026	293	299	293	295.1	-2.9	▼ 0.97%	22,157
Feb 03, 2026	302	304.8	296.2	298	-1	▼ 0.33%	10,054
Feb 02, 2026	304	304	296	299	+0.9	▲ 0.30%	17,660
Feb 01, 2026	302	304	297	298.1	-1.9	▼ 0.63%	41,620
Jan 29, 2026	304	304	297	300	-4	▼ 1.32%	29,200
Jan 28, 2026	301	305	298.9	304	-0.5	▼ 0.16%	23,915
Jan 27, 2026	306	312	303.2	304.5	-2.5	▼ 0.81%	56,138
Jan 26, 2026	309	310	305.7	307	-0.5	▼ 0.16%	67,671
Jan 25, 2026	307	309.9	302	307.5	+3.5	▲ 1.15%	46,807
Jan 22, 2026	310	310	300.1	304	-2.9	▼ 0.94%	28,495
Jan 21, 2026	307	313	303.1	306.9	-1	▼ 0.32%	34,955
Jan 20, 2026	303	310.7	302	307.9	+3.1	▲ 1.02%	51,596
Jan 18, 2026	303	304.8	299	304.8	+4.8	▲ 1.60%	88,350
Jan 14, 2026	294.1	300	288.4	300	+2	▲ 0.67%	39,336
Jan 13, 2026	300	302	296.3	298	-1.5	▼ 0.50%	11,348
Jan 12, 2026	300	302	298	299.5	-0.5	▼ 0.17%	36,804
Jan 08, 2026	294.3	303	294.3	300	+0.3	▲ 0.10%	39,057
Jan 07, 2026	300	300	294	299.7	+2.3	▲ 0.77%	29,448
Jan 06, 2026	297	297.4	292.6	297.4	+4.4	▲ 1.50%	43,501
Jan 05, 2026	294.8	295	292.1	293	+1	▲ 0.34%	17,448
Jan 04, 2026	290	295	288.3	292	-3	▼ 1.02%	43,097
Jan 01, 2026	295	296.5	290	295	-3	▼ 1.01%	89,799
Dec 31, 2025	294.4	298.5	292	298	+3.6	▲ 1.22%	51,018
Dec 29, 2025	302.9	302.9	292	294.4	-2.6	▼ 0.88%	31,487
Dec 28, 2025	291	316.8	286	297	+9	▲ 3.13%	49,373
Dec 24, 2025	286	290	285.2	288	+1.1	▲ 0.38%	20,792
Dec 23, 2025	288	290	285.2	286.9	-1.9	▼ 0.66%	23,575
Dec 22, 2025	288	290	286	288.8	-1	▼ 0.35%	20,208
Dec 21, 2025	290	291	287.2	289.8	-2.2	▼ 0.75%	27,646
Dec 18, 2025	297	297	291	292	-2	▼ 0.68%	11,848
Dec 17, 2025	294.9	296	292	294	+1.1	▲ 0.38%	26,518
Dec 16, 2025	292	292.9	288	292.9	+3.5	▲ 1.21%	14,912
Dec 15, 2025	288	290	286.2	289.4	-0.6	▼ 0.21%	24,328
Dec 14, 2025	292	293	287.1	290	-2	▼ 0.68%	27,744
Dec 11, 2025	293	293	288	292	+0.6	▲ 0.21%	26,009
Dec 10, 2025	297	297	290	291.4	-0.9	▼ 0.31%	24,514
Dec 09, 2025	298.9	298.9	292	292.3	-4.3	▼ 1.45%	37,931
Dec 08, 2025	302	302	295	296.6	-2.3	▼ 0.77%	24,934
Dec 07, 2025	304	304	295.5	298.9	+0.7	▲ 0.23%	22,681
Dec 03, 2025	304	304	298.1	298.2	-2.8	▼ 0.93%	23,796
Dec 02, 2025	302.9	302.9	300	301	-2.9	▼ 0.95%	40,658
Dec 01, 2025	305	306	300.3	303.9	-3.1	▼ 1.01%	56,148
Nov 30, 2025	322.4	322.4	306	307	-21.9	▼ 6.66%	67,768
Nov 27, 2025	330	330	322.1	328.9	+4.4	▲ 1.36%	1,92,110
Nov 26, 2025	325	325	321	324.5	+4.5	▲ 1.41%	63,588
Nov 25, 2025	319	321	316.3	320	+3	▲ 0.95%	48,790
Nov 24, 2025	317.9	318	312	317	+1	▲ 0.32%	33,678
Nov 23, 2025	315	316	313.2	316	+3.6	▲ 1.15%	61,239
Nov 20, 2025	312	313.9	312	312.4	-0.4	▼ 0.13%	23,008
Nov 19, 2025	315	315	312	312.8	-1.7	▼ 0.54%	22,061
Nov 18, 2025	314	316.9	311.6	314.5	+0.8	▲ 0.26%	24,019
Nov 17, 2025	318.2	318.2	310.1	313.7	+1.7	▲ 0.54%	24,424
Nov 16, 2025	313	314.5	310.1	312	0	• 0.00%	22,740
Nov 13, 2025	313	313.9	311.5	312	-1	▼ 0.32%	39,923
Nov 12, 2025	313	316.9	312	313	-0.8	▼ 0.25%	19,975
Nov 11, 2025	312	314	312	313.8	+1.2	▲ 0.38%	29,052
Nov 10, 2025	315	315	312	312.6	-2.4	▼ 0.76%	60,370
Nov 09, 2025	318	318.8	312	315	-3	▼ 0.94%	1,21,484
Nov 06, 2025	317	320.8	316	318	+3	▲ 0.95%	2,23,177
Nov 05, 2025	309.1	315	308	315	+3	▲ 0.96%	41,787
Nov 04, 2025	322	322	309.1	312	-5	▼ 1.58%	56,192
Nov 03, 2025	320.3	320.3	312	317	+2	▲ 0.63%	26,537
Nov 02, 2025	319.7	325.9	313	315	+1.5	▲ 0.48%	34,431
Oct 30, 2025	316.6	319.9	310	313.5	+1.5	▲ 0.48%	28,033
Oct 29, 2025	308.7	320	308.7	312	-3	▼ 0.95%	27,920
Oct 28, 2025	309	318	309	315	+6	▲ 1.94%	20,072
Oct 26, 2025	310	310	305	309	-0.9	▼ 0.29%	18,308
Oct 19, 2025	307.9	311	305	309.9	+1	▲ 0.32%	14,571
Oct 16, 2025	312	312	305.5	308.9	+0.9	▲ 0.29%	18,464
Oct 15, 2025	308	308.5	306	308	-1	▼ 0.32%	24,390
Oct 14, 2025	310.5	313.9	307	309	-1	▼ 0.32%	26,968
Oct 13, 2025	307	311	306.2	310	+2.3	▲ 0.75%	18,227
Oct 12, 2025	317	317	307	307.7	-9.3	▼ 2.93%	73,570
Oct 09, 2025	318	324	314	317	+4.6	▲ 1.47%	44,571
Oct 08, 2025	315	315	310.5	312.4	-4.5	▼ 1.42%	43,145
Oct 07, 2025	320	322.9	315.8	316.9	—	—	35,362

Agricultural Development Bank LimitedPrice History

Price Chart

ADBL price summary

Daily Prices · last 1 year

More Commercial Banks companies