Chhimek Laghubitta Bittiya Sanstha LimitedPrice History

CBBL

Microfinance Listed

Rs948 -0.5 ▼ 0.05%

As of Fri, Oct 02 · 02:59 PM

EPS

33.41

P/E Ratio

28.37

Book Value

241.93

PBV

3.92

1Y Yield

-6.14%

Face Value

100

Fundamentals as of Q3 · 082-083

Overview Price History Dividend History

Price Chart

CBBL price summary

Over the last year, Chhimek Laghubitta Bittiya Sanstha Limited (CBBL) traded between Rs 882 (Apr 06, 2026) and Rs 1,054.9 (Dec 01, 2025). It last closed at Rs 948 on Oct 02, 2026, down 6.14% over the period. Average daily volume: 20,654 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	949.9	950	946	948	-0.5	▼ 0.05%	14,850
Oct 01, 2026	949	952	945.1	948.5	+1.5	▲ 0.16%	5,583
Sep 30, 2026	945	952.9	945	947	+2	▲ 0.21%	9,167
Sep 29, 2026	954	955	944	945	-8	▼ 0.84%	24,231
Sep 28, 2026	957	959.8	952	953	-3.8	▼ 0.40%	19,270
Sep 24, 2026	955	960	950	956.8	+7.8	▲ 0.82%	9,786
Sep 23, 2026	965	965	948	949	-11.1	▼ 1.16%	27,893
Sep 22, 2026	912	965	912	960.1	+0.1	▲ 0.01%	47,829
Sep 18, 2026	963	963.7	957.5	960	+3.1	▲ 0.32%	17,086
Sep 17, 2026	956	960	952.5	956.9	+6.9	▲ 0.73%	24,040
Sep 16, 2026	960	960	945	950	-9.8	▼ 1.02%	16,872
Sep 15, 2026	998	998	950	959.8	+8.8	▲ 0.93%	29,907
Sep 14, 2026	942	953	942	951	+8.9	▲ 0.94%	30,022
Sep 11, 2026	940	946.9	940	942.1	+0.1	▲ 0.01%	11,255
Sep 10, 2026	947.5	947.5	938	942	-5	▼ 0.53%	14,364
Sep 09, 2026	940	954	940	947	+4	▲ 0.42%	22,863
Sep 07, 2026	935	948	932	943	+11	▲ 1.18%	12,870
Sep 03, 2026	927.7	933	927.7	932	+1.5	▲ 0.16%	3,931
Sep 02, 2026	927	933	926.1	930.5	+1.5	▲ 0.16%	8,138
Sep 01, 2026	939.2	939.2	923	929	+8	▲ 0.87%	11,355
Aug 31, 2026	932	934	921	921	-11	▼ 1.18%	10,679
Aug 27, 2026	930	933	925	932	-1	▼ 0.11%	5,994
Aug 26, 2026	940	940	930	933	-3	▼ 0.32%	10,111
Aug 25, 2026	935	938	932	936	+0.9	▲ 0.10%	10,369
Aug 24, 2026	938	940	935.1	935.1	-4.4	▼ 0.47%	6,757
Aug 21, 2026	940	942	938	939.5	+0.5	▲ 0.05%	12,260
Aug 20, 2026	939.9	940	935.1	939	+4	▲ 0.43%	8,287
Aug 19, 2026	934	940	934	935	-1	▼ 0.11%	15,799
Aug 18, 2026	939.9	940	932	936	+1	▲ 0.11%	9,843
Aug 17, 2026	935	936	933.1	935	+1.5	▲ 0.16%	15,140
Aug 14, 2026	936	942	933.5	933.5	-1.5	▼ 0.16%	6,833
Aug 13, 2026	933	935	930	935	+2	▲ 0.21%	7,611
Aug 12, 2026	928.2	936	928.1	933	+3	▲ 0.32%	5,915
Aug 11, 2026	934	934	929	930	0	• 0.00%	10,589
Aug 10, 2026	929	930	927	930	+1	▲ 0.11%	4,726
Aug 07, 2026	929.9	934.9	929	929	-0.9	▼ 0.10%	7,453
Aug 06, 2026	925.5	935	925.1	929.9	-0.1	▼ 0.01%	5,944
Aug 05, 2026	940	940	930	930	-5	▼ 0.53%	6,546
Aug 04, 2026	934	937	930	935	+0.8	▲ 0.09%	10,998
Aug 03, 2026	945	945	932.1	934.2	+2.2	▲ 0.24%	6,023
Jul 31, 2026	932.8	933.7	927	932	+3.8	▲ 0.41%	14,110
Jul 30, 2026	938	943	928	928.2	-9.8	▼ 1.04%	10,317
Jul 29, 2026	940.5	944	935.3	938	-2	▼ 0.21%	13,735
Jul 28, 2026	937	941	930.1	940	+3	▲ 0.32%	12,282
Jul 27, 2026	932	945	932	937	-1	▼ 0.11%	21,752
Jul 24, 2026	932	940	931.9	938	+6	▲ 0.64%	7,273
Jul 23, 2026	929.1	934	929.1	932	-1.5	▼ 0.16%	11,789
Jul 22, 2026	936	939	927	933.5	-1.5	▼ 0.16%	19,042
Jul 21, 2026	936	947.7	935	935	0	• 0.00%	27,633
Jul 20, 2026	928	935	926	935	+6	▲ 0.65%	14,360
Jul 17, 2026	918	932	918	929	+7	▲ 0.76%	12,245
Jul 16, 2026	916	922	912	922	+6	▲ 0.66%	18,030
Jul 15, 2026	918	918	911.2	916	+1.1	▲ 0.12%	16,222
Jul 14, 2026	910	916.9	907	914.9	+4.9	▲ 0.54%	12,815
Jul 13, 2026	920	920	909.1	910	-1	▼ 0.11%	15,967
Jul 10, 2026	910	914.5	910	911	-1	▼ 0.11%	10,358
Jul 09, 2026	919.9	919.9	909	912	-7.9	▼ 0.86%	25,423
Jul 08, 2026	915.1	920	907	919.9	-3.1	▼ 0.34%	11,723
Jul 07, 2026	912.1	930	912.1	923	+7.5	▲ 0.82%	21,087
Jul 06, 2026	920	920.1	910	915.5	-2.3	▼ 0.25%	15,681
Jul 03, 2026	918.7	918.7	912	917.8	+7.8	▲ 0.86%	16,357
Jul 02, 2026	922.9	922.9	907	910	0	• 0.00%	10,348
Jul 01, 2026	906	911	905	910	+3.5	▲ 0.39%	13,798
Jun 30, 2026	910	911	905	906.5	-4.1	▼ 0.45%	20,142
Jun 29, 2026	906.1	915	905	910.6	-0.1	▼ 0.01%	11,251
Jun 26, 2026	911	914	910	910.7	-0.3	▼ 0.03%	12,223
Jun 25, 2026	920	920	907.1	911	+0.5	▲ 0.05%	10,146
Jun 24, 2026	912	915	908.1	910.5	-2.6	▼ 0.28%	15,062
Jun 23, 2026	911	917	910.1	913.1	-2.9	▼ 0.32%	7,543
Jun 22, 2026	915	917.5	912	916	+3.5	▲ 0.38%	15,609
Jun 19, 2026	911	913	910	912.5	0	• 0.00%	11,568
Jun 18, 2026	911	915	910	912.5	-1	▼ 0.11%	10,266
Jun 17, 2026	915	916	910	913.5	-1.5	▼ 0.16%	14,144
Jun 16, 2026	916	916	914	915	-1	▼ 0.11%	12,234
Jun 15, 2026	926	965	911.1	916	+4.9	▲ 0.54%	29,099
Jun 12, 2026	917	917	908.2	911.1	-3.9	▼ 0.43%	21,920
Jun 11, 2026	918.1	925	914	915	-2	▼ 0.22%	13,034
Jun 10, 2026	929	970	917	917	+1	▲ 0.11%	18,844
Jun 09, 2026	920	927.9	915	916	-4	▼ 0.43%	11,894
Jun 08, 2026	929	929	918	920	-1	▼ 0.11%	13,313
Jun 05, 2026	926.6	928	901	921	-6	▼ 0.65%	22,138
Jun 04, 2026	928.3	931	926	927	-1.3	▼ 0.14%	10,409
Jun 03, 2026	920	930	920	928.3	+2.4	▲ 0.26%	12,440
Jun 02, 2026	924	926.9	922.1	925.9	+2	▲ 0.22%	11,455
Jun 01, 2026	940	940	920	923.9	-5.1	▼ 0.55%	16,794
May 27, 2026	923	929.9	923	929	+6	▲ 0.65%	15,992
May 26, 2026	925	925	919	923	0	• 0.00%	20,524
May 25, 2026	924.3	924.3	918	923	+6	▲ 0.65%	18,301
May 22, 2026	915	918	910	917	+2	▲ 0.22%	6,793
May 21, 2026	920	924	915	915	-3	▼ 0.33%	10,162
May 20, 2026	910	918.5	910	918	+6	▲ 0.66%	12,167
May 19, 2026	921	921	900	912	-0.5	▼ 0.05%	23,982
May 18, 2026	907	917.9	907	912.5	+5.5	▲ 0.61%	10,523
May 15, 2026	911.1	920	895	907	-4.5	▼ 0.49%	43,845
May 14, 2026	915	930	897.5	911.5	-7.5	▼ 0.82%	28,597
May 13, 2026	916	925	915	919	0	• 0.00%	9,865
May 12, 2026	929.9	930	915	919	-4	▼ 0.43%	17,323
May 11, 2026	906	925	905.1	923	+23	▲ 2.56%	15,544
May 08, 2026	910	914	899.5	900	0	• 0.00%	33,751
May 07, 2026	910	914	894	900	-4	▼ 0.44%	23,285
May 06, 2026	904	914.9	887	904	0	• 0.00%	23,482
May 05, 2026	900	909.9	895.1	904	+2	▲ 0.22%	13,968
May 04, 2026	901	915.5	901	902	-1	▼ 0.11%	9,662
Apr 30, 2026	904	905.7	898	903	+1	▲ 0.11%	10,091
Apr 29, 2026	916.4	916.5	900	902	-8	▼ 0.88%	16,442
Apr 28, 2026	910	918	900.1	910	0	• 0.00%	17,360
Apr 27, 2026	898	915	905	910	+12	▲ 1.34%	10,195
Apr 24, 2026	900	906	895	898	-6	▼ 0.66%	23,801
Apr 23, 2026	914.9	915	900	904	-5	▼ 0.55%	12,899
Apr 22, 2026	907	914	900.2	909	+2	▲ 0.22%	14,967
Apr 21, 2026	911	927	907	907	-4	▼ 0.44%	12,798
Apr 20, 2026	920	920	911	911	-9	▼ 0.98%	15,036
Apr 17, 2026	924	924	913	920	-4.5	▼ 0.49%	19,327
Apr 16, 2026	928	928.9	911	924.5	+3.5	▲ 0.38%	16,976
Apr 15, 2026	915	924	910.1	921	+9	▲ 0.99%	10,670
Apr 13, 2026	918	925	905	912	-6	▼ 0.65%	32,284
Apr 10, 2026	929	948	911	918	-12	▼ 1.29%	35,512
Apr 09, 2026	939.9	939.9	922	930	+5	▲ 0.54%	16,119
Apr 08, 2026	925	931	915	925	+5	▲ 0.54%	19,676
Apr 07, 2026	918	926	900.1	920	+13	▲ 1.43%	34,988
Apr 06, 2026	898	919	882	907	+9	▲ 1.00%	43,153
Apr 05, 2026	916	916	898	898	-24.9	▼ 2.70%	57,291
Apr 02, 2026	918	930	914	922.9	+2.9	▲ 0.32%	24,396
Apr 01, 2026	933	943	916.5	920	-13	▼ 1.39%	37,094
Mar 31, 2026	929	940	912	933	+4	▲ 0.43%	48,881
Mar 30, 2026	937.2	947.9	927	929	-10.1	▼ 1.08%	53,009
Mar 29, 2026	963	963	936	939.1	-23.9	▼ 2.48%	86,579
Mar 26, 2026	955	965	950	963	+8	▲ 0.84%	25,508
Mar 25, 2026	969.9	971	951.2	955	-14.9	▼ 1.54%	47,742
Mar 24, 2026	953.5	971	950	969.9	+0.9	▲ 0.09%	53,747
Mar 23, 2026	980	980	959	969	0	• 0.00%	60,242
Mar 22, 2026	948	972	940	969	+34	▲ 3.64%	1,02,139
Mar 19, 2026	932	950	931.1	935	+4	▲ 0.43%	57,682
Mar 17, 2026	941	941.8	927	931	-10	▼ 1.06%	31,184
Mar 16, 2026	940	945	930.1	941	-3	▼ 0.32%	43,821
Mar 15, 2026	955	964	930	944	-4	▼ 0.42%	51,257
Mar 12, 2026	960	960	940	948	0	• 0.00%	27,762
Mar 11, 2026	975.1	979.9	948	948	-27	▼ 2.77%	33,189
Mar 10, 2026	995.2	1,015.1	950	975	-0.7	▼ 0.07%	56,660
Mar 09, 2026	956.6	975.7	956.6	975.7	+37.8	▲ 4.03%	240
Mar 03, 2026	920	937.9	920	937.9	+17.9	▲ 1.95%	24,899
Mar 01, 2026	923	948.6	900	920	-3	▼ 0.33%	36,248
Feb 26, 2026	931	935	916.3	923	-8	▼ 0.86%	18,401
Feb 25, 2026	930	938	924	931	-1	▼ 0.11%	11,098
Feb 24, 2026	920	932	906.2	932	+14	▲ 1.53%	13,290
Feb 23, 2026	920.1	925	904	918	-2.1	▼ 0.23%	20,245
Feb 22, 2026	934	956	910.2	920.1	+0.1	▲ 0.01%	52,728
Feb 17, 2026	921	925	917	920	-4	▼ 0.43%	9,733
Feb 16, 2026	918	926	918	924	+4.8	▲ 0.52%	39,958
Feb 12, 2026	935	936	919	919.2	-4	▼ 0.43%	20,721
Feb 11, 2026	939.4	949.8	921	923.2	+2.2	▲ 0.24%	22,598
Feb 10, 2026	935	935	916.3	921	-9	▼ 0.97%	18,078
Feb 09, 2026	935	935	921.2	930	-6	▼ 0.64%	13,467
Feb 08, 2026	945	948	935	936	-4	▼ 0.43%	13,387
Feb 05, 2026	931	942	925.4	940	+12.8	▲ 1.38%	11,683
Feb 04, 2026	933.1	946	927	927.2	-5.8	▼ 0.62%	12,706
Feb 03, 2026	935	935	925.1	933	-2	▼ 0.21%	11,195
Feb 02, 2026	945	945	932	935	-5.5	▼ 0.58%	5,318
Feb 01, 2026	932	944.5	931	940.5	+4.5	▲ 0.48%	13,311
Jan 29, 2026	946	946	935	936	-4	▼ 0.43%	16,279
Jan 28, 2026	940.1	953	940	940	-3	▼ 0.32%	11,778
Jan 27, 2026	955	962	943	943	-17	▼ 1.77%	39,235
Jan 26, 2026	970	976.8	951	960	-10	▼ 1.03%	1,03,242
Jan 25, 2026	966	972	955	970	+11	▲ 1.15%	26,121
Jan 22, 2026	948	959	937	959	+14	▲ 1.48%	15,234
Jan 21, 2026	943	954.7	925.1	945	+3	▲ 0.32%	29,963
Jan 20, 2026	935	950	930	942	+18.9	▲ 2.05%	20,078
Jan 18, 2026	923	934	920	923.1	+3.2	▲ 0.35%	16,777
Jan 14, 2026	925	925	918.3	919.9	-2.1	▼ 0.23%	18,468
Jan 13, 2026	911.5	924	911.5	922	+7	▲ 0.77%	15,124
Jan 12, 2026	920	927	915	915	-3	▼ 0.33%	15,559
Jan 08, 2026	914	925	912.4	918	-1	▼ 0.11%	15,537
Jan 07, 2026	933	933	915.2	919	+4	▲ 0.44%	8,951
Jan 06, 2026	919	919	911	915	+4.1	▲ 0.45%	27,702
Jan 05, 2026	916	919	900	910.9	-5.1	▼ 0.56%	24,298
Jan 04, 2026	939	939	916	916	-16	▼ 1.72%	18,007
Jan 01, 2026	937	937	925.4	932	-5	▼ 0.53%	11,892
Dec 31, 2025	935	940	929	937	-107.9	▼ 10.33%	28,957
Dec 29, 2025	1,050	1,054	1,044	1,044.9	+5.9	▲ 0.57%	79,255
Dec 28, 2025	1,040	1,045	1,030	1,039	+11.1	▲ 1.08%	44,062
Dec 24, 2025	1,001.1	1,034.9	1,001.1	1,027.9	+6.9	▲ 0.68%	17,968
Dec 23, 2025	1,028	1,028	1,015.2	1,021	+2.1	▲ 0.21%	18,051
Dec 22, 2025	1,015.6	1,025	1,015.5	1,018.9	-0.1	▼ 0.01%	14,427
Dec 21, 2025	1,039.9	1,039.9	1,018.6	1,019	-5	▼ 0.49%	22,264
Dec 18, 2025	1,037.5	1,037.5	1,021	1,024	+0.9	▲ 0.09%	23,443
Dec 17, 2025	1,040	1,040	1,020.2	1,023.1	-1.9	▼ 0.19%	34,424
Dec 16, 2025	1,027.1	1,040	1,015	1,025	+18	▲ 1.79%	70,909
Dec 15, 2025	1,001	1,011	1,001	1,007	+2	▲ 0.20%	8,943
Dec 14, 2025	1,000	1,009	998	1,005	-2	▼ 0.20%	14,171
Dec 11, 2025	1,000	1,012	1,000	1,007	+6	▲ 0.60%	17,545
Dec 10, 2025	1,000.1	1,008	1,000	1,001	-3.7	▼ 0.37%	9,309
Dec 09, 2025	1,013.5	1,013.5	1,000	1,004.7	+3.7	▲ 0.37%	9,324
Dec 08, 2025	1,000.5	1,012	994.1	1,001	0	• 0.00%	30,309
Dec 07, 2025	1,018	1,020	997.5	1,001	-19.6	▼ 1.92%	30,844
Dec 03, 2025	1,032.2	1,040	1,019.5	1,020.6	-11.6	▼ 1.12%	11,079
Dec 02, 2025	1,045	1,048	1,030.6	1,032.2	-7.8	▼ 0.75%	9,267
Dec 01, 2025	1,054.9	1,054.9	1,037.1	1,040	-7	▼ 0.67%	29,309
Nov 30, 2025	1,037.7	1,049	1,036.1	1,047	+9.3	▲ 0.90%	50,069
Nov 27, 2025	1,030	1,044	1,020	1,037.7	+4.7	▲ 0.45%	26,714
Nov 26, 2025	1,029.9	1,046	1,020.6	1,033	+3.1	▲ 0.30%	23,664
Nov 25, 2025	1,032	1,037	1,020	1,029.9	-2.1	▼ 0.20%	25,955
Nov 24, 2025	1,011	1,032	1,010	1,032	+21.2	▲ 2.10%	23,239
Nov 23, 2025	1,010	1,017	1,005.4	1,010.8	+12.8	▲ 1.28%	16,482
Nov 20, 2025	999	1,001	995	998	-2	▼ 0.20%	6,464
Nov 19, 2025	1,005	1,007.4	999	1,000	-2	▼ 0.20%	9,538
Nov 18, 2025	1,004	1,006.9	999	1,002	+8.9	▲ 0.90%	12,046
Nov 17, 2025	1,000	1,000	990	993.1	-1.8	▼ 0.18%	13,025
Nov 16, 2025	1,000	1,004	991	994.9	-2.6	▼ 0.26%	12,555
Nov 13, 2025	990	999	990	997.5	+4.5	▲ 0.45%	6,258
Nov 12, 2025	991	998.5	990.1	993	0	• 0.00%	11,855
Nov 11, 2025	1,005	1,005	991	993	+2.8	▲ 0.28%	8,253
Nov 10, 2025	1,008	1,008	990	990.2	-0.9	▼ 0.09%	8,683
Nov 09, 2025	1,014	1,014	991.1	991.1	-8.8	▼ 0.88%	15,012
Nov 06, 2025	1,022	1,022	998.2	999.9	-4.1	▼ 0.41%	11,096
Nov 05, 2025	993	1,007	993	1,004	+4.3	▲ 0.43%	9,875
Nov 04, 2025	1,032	1,032	999.7	999.7	-20.3	▼ 1.99%	24,288
Nov 03, 2025	995	1,020	995	1,020	+22	▲ 2.20%	26,898
Nov 02, 2025	995	1,005	985	998	+14.8	▲ 1.51%	15,349
Oct 30, 2025	992	992	969	983.2	+5.7	▲ 0.58%	10,997
Oct 29, 2025	982	990.9	970	977.5	+4.5	▲ 0.46%	12,194
Oct 28, 2025	960	986	942.5	973	+19.2	▲ 2.01%	9,596
Oct 26, 2025	950	957	944	953.8	-9.2	▼ 0.96%	24,574
Oct 19, 2025	955	979	955	963	+3	▲ 0.31%	10,370
Oct 16, 2025	977	977	952	960	-17	▼ 1.74%	27,353
Oct 15, 2025	984	985	976	977	-8	▼ 0.81%	14,057
Oct 14, 2025	986	987.5	980	985	-1	▼ 0.10%	14,198
Oct 13, 2025	980	990	970	986	+8	▲ 0.82%	10,058
Oct 12, 2025	982	989	975	978	-20	▼ 2.00%	41,116
Oct 09, 2025	1,013	1,050	995	998	+4	▲ 0.40%	25,151
Oct 08, 2025	1,000.1	1,010	986	994	-16	▼ 1.58%	43,950
Oct 07, 2025	1,035	1,035	1,000	1,010	—	—	31,517

Chhimek Laghubitta Bittiya Sanstha LimitedPrice History

Price Chart

CBBL price summary

Daily Prices · last 1 year

More Microfinance companies