Mero Microfinance Bittiya Sanstha Ltd.Price History

MERO

Microfinance Listed

Rs590 -1 ▼ 0.17%

As of Fri, Oct 02 · 02:59 PM

EPS

8.47

P/E Ratio

69.66

Book Value

149.87

PBV

3.94

1Y Yield

-26.07%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

MERO price summary

Over the last year, Mero Microfinance Bittiya Sanstha Ltd. (MERO) traded between Rs 584.9 (Sep 02, 2026) and Rs 860 (Mar 23, 2026). It last closed at Rs 590 on Oct 02, 2026, down 26.07% over the period. Average daily volume: 8,234 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	602	602	585.3	590	-1	▼ 0.17%	3,454
Oct 01, 2026	600	608	591	591	-8.9	▼ 1.48%	4,989
Sep 30, 2026	599	607.4	590	599.9	+0.9	▲ 0.15%	5,597
Sep 29, 2026	601	601	591.2	599	-2	▼ 0.33%	1,574
Sep 28, 2026	601.1	610	600	601	-6	▼ 0.99%	1,158
Sep 24, 2026	600	609.9	600	607	+3	▲ 0.50%	1,641
Sep 23, 2026	613	614.9	600	604	-8	▼ 1.31%	4,517
Sep 22, 2026	605.7	618	601	612	0	• 0.00%	12,849
Sep 18, 2026	611	614	611	612	+1	▲ 0.16%	906
Sep 17, 2026	590	620	590	611	+2	▲ 0.33%	3,138
Sep 16, 2026	620	623.9	608	609	-7.8	▼ 1.26%	5,547
Sep 15, 2026	643	643	608	616.8	+3.8	▲ 0.62%	24,191
Sep 14, 2026	600.1	615	600.1	613	-5	▼ 0.81%	12,419
Sep 11, 2026	594	618	590	618	+27.8	▲ 4.71%	2,970
Sep 10, 2026	587.2	598.9	587.2	590.2	-8.8	▼ 1.47%	1,504
Sep 09, 2026	612	618	592	599	-1	▼ 0.17%	3,914
Sep 07, 2026	595	612	592	600	-6	▼ 0.99%	8,304
Sep 03, 2026	609.8	609.8	600	606	-3.8	▼ 0.62%	1,110
Sep 02, 2026	584.9	620	584.9	609.8	+6.9	▲ 1.14%	582
Sep 01, 2026	590	609	590	602.9	+1.9	▲ 0.32%	2,715
Aug 31, 2026	600.3	602.8	600	601	-15.9	▼ 2.58%	1,662
Aug 27, 2026	601	622	600	616.9	+11.3	▲ 1.87%	2,755
Aug 26, 2026	620.2	625	597	605.6	-19.4	▼ 3.10%	8,918
Aug 25, 2026	630	631	625	625	-5	▼ 0.79%	2,060
Aug 24, 2026	638	641	627	630	-6	▼ 0.94%	4,901
Aug 21, 2026	640	642	636	636	-5.5	▼ 0.86%	5,609
Aug 20, 2026	648	648	640	641.5	-4.5	▼ 0.70%	4,620
Aug 19, 2026	645.2	652	645.2	646	-11	▼ 1.67%	2,309
Aug 18, 2026	660	660	643	657	+1.9	▲ 0.29%	6,174
Aug 17, 2026	660	665	655	655.1	-9.9	▼ 1.49%	5,752
Aug 14, 2026	665	665	661.2	665	+3	▲ 0.45%	302
Aug 13, 2026	660.2	664	659	662	-1.1	▼ 0.17%	2,521
Aug 12, 2026	663	666	660	663.1	+0.1	▲ 0.02%	1,814
Aug 11, 2026	664	674	662	663	-9	▼ 1.34%	2,950
Aug 10, 2026	661.2	672	656	672	+10.8	▲ 1.63%	3,939
Aug 07, 2026	675	675	661.2	661.2	-4.8	▼ 0.72%	2,700
Aug 06, 2026	665.3	675	662	666	+0.7	▲ 0.11%	596
Aug 05, 2026	656.1	674.9	655	665.3	+0.1	▲ 0.02%	2,701
Aug 04, 2026	660.6	675	660.6	665.2	-6.9	▼ 1.03%	1,709
Aug 03, 2026	676	680.8	670.1	672.1	+0.9	▲ 0.13%	3,192
Jul 31, 2026	670	680	665	671.2	-5.8	▼ 0.86%	4,523
Jul 30, 2026	671	680	670	677	-2	▼ 0.29%	3,566
Jul 29, 2026	722	722	678	679	-8.7	▼ 1.27%	2,158
Jul 28, 2026	686	690	685.6	687.7	+6.7	▲ 0.98%	3,344
Jul 27, 2026	700	700	680	681	-13	▼ 1.87%	6,806
Jul 24, 2026	738.9	738.9	694	694	-9.8	▼ 1.39%	25,005
Jul 23, 2026	725	725	695	703.8	-4.2	▼ 0.59%	3,326
Jul 22, 2026	739	739	702	708	+4.1	▲ 0.58%	7,631
Jul 21, 2026	730	730	700	703.9	-8.1	▼ 1.14%	8,476
Jul 20, 2026	749.7	749.7	703	712	-2	▼ 0.28%	5,599
Jul 17, 2026	690.1	714	668.1	714	+44	▲ 6.57%	20
Jul 16, 2026	663	681.8	660	670	+7	▲ 1.06%	5,384
Jul 15, 2026	684.9	707	663	663	-4.2	▼ 0.63%	6,576
Jul 14, 2026	665	679	655	667.2	-5.8	▼ 0.86%	2,053
Jul 13, 2026	680	680	660	673	-10	▼ 1.46%	6,275
Jul 10, 2026	690	694.9	671	683	-7	▼ 1.01%	7,572
Jul 09, 2026	710	710	671	690	-5	▼ 0.72%	12,563
Jul 08, 2026	676	695	675	695	+5	▲ 0.72%	1,574
Jul 07, 2026	699.9	700	680	690	-0.1	▼ 0.01%	7,813
Jul 06, 2026	705	705	689	690.1	-14.9	▼ 2.11%	5,348
Jul 03, 2026	702.1	709	691.3	705	-2.8	▼ 0.40%	5,810
Jul 02, 2026	709.1	709.1	697	707.8	-1.2	▼ 0.17%	2,306
Jul 01, 2026	708.2	709	696.5	709	+9.4	▲ 1.34%	2,905
Jun 30, 2026	695.1	700	690.2	699.6	-7.5	▼ 1.06%	1,409
Jun 29, 2026	710	710	699	707.1	-3.8	▼ 0.53%	3,115
Jun 26, 2026	702.5	710.9	702	710.9	-1.1	▼ 0.15%	3,438
Jun 25, 2026	715	715	702.5	712	+2	▲ 0.28%	3,946
Jun 24, 2026	707.5	715	701.5	710	-6	▼ 0.84%	6,968
Jun 23, 2026	711.5	719	706.2	716	-8	▼ 1.10%	2,473
Jun 22, 2026	710	725	710	724	+4.1	▲ 0.57%	2,121
Jun 19, 2026	710	720	707.1	719.9	+6.9	▲ 0.97%	2,890
Jun 18, 2026	719.9	720	713	713	-6.9	▼ 0.96%	2,729
Jun 17, 2026	713.1	719.9	713	719.9	-0.1	▼ 0.01%	2,512
Jun 16, 2026	711.3	720	711.2	720	+6	▲ 0.84%	4,546
Jun 15, 2026	740	740	710.1	714	-8	▼ 1.11%	2,723
Jun 12, 2026	716	722	715	722	0	• 0.00%	2,336
Jun 11, 2026	707	722	707	722	+2	▲ 0.28%	1,795
Jun 10, 2026	724	724	716.1	720	-3.5	▼ 0.48%	4,405
Jun 09, 2026	718	731	712	723.5	+4.3	▲ 0.60%	2,901
Jun 08, 2026	720	725	717.2	719.2	-11.5	▼ 1.57%	4,278
Jun 05, 2026	734	744.9	720	730.7	-3.3	▼ 0.45%	4,901
Jun 04, 2026	771.7	771.7	730	734	-1	▼ 0.14%	5,462
Jun 03, 2026	730	738.7	730	735	+3.2	▲ 0.44%	5,090
Jun 02, 2026	715	734	715	731.8	+12.8	▲ 1.78%	5,928
Jun 01, 2026	729	729	712	719	-10	▼ 1.37%	1,845
May 27, 2026	717	729	716	729	+12	▲ 1.67%	4,120
May 26, 2026	723	732.9	715	717	-8	▼ 1.10%	3,550
May 25, 2026	732.9	733	720	725	+7	▲ 0.97%	4,980
May 22, 2026	712	721.7	712	718	+6	▲ 0.84%	4,227
May 21, 2026	756	756	711.5	712	-8	▼ 1.11%	3,225
May 20, 2026	729.9	729.9	707.7	720	+8.2	▲ 1.15%	3,352
May 19, 2026	707	711.8	707	711.8	+6.2	▲ 0.88%	1,767
May 18, 2026	730	730	703	705.6	-4.4	▼ 0.62%	4,737
May 15, 2026	717	717	709	710	-5.1	▼ 0.71%	3,652
May 14, 2026	714	720	713	715.1	+0.1	▲ 0.01%	2,110
May 13, 2026	710	727	710	715	-2.1	▼ 0.29%	1,943
May 12, 2026	730	735	715.1	717.1	-17.9	▼ 2.44%	4,144
May 11, 2026	725	740	725	735	+10	▲ 1.38%	5,475
May 08, 2026	709	725	709	725	+10.1	▲ 1.41%	1,727
May 07, 2026	730	730	708.1	714.9	+5.9	▲ 0.83%	2,336
May 06, 2026	713	713	709	709	-4	▼ 0.56%	1,564
May 05, 2026	700.1	714	700.1	713	+6	▲ 0.85%	2,462
May 04, 2026	707.1	715	705.1	707	-11.8	▼ 1.64%	3,560
Apr 30, 2026	711.2	723	705	718.8	+3.8	▲ 0.53%	5,626
Apr 29, 2026	761.1	761.1	710	715	-9.9	▼ 1.37%	5,554
Apr 28, 2026	728	740	719	724.9	-3.1	▼ 0.43%	6,001
Apr 27, 2026	726	740	722.1	728	+2	▲ 0.28%	3,323
Apr 24, 2026	731.1	730	720	726	-5.1	▼ 0.70%	1,671
Apr 23, 2026	740	740	720.5	731.1	-3.9	▼ 0.53%	2,456
Apr 22, 2026	720	740	718.5	735	+9	▲ 1.24%	4,208
Apr 21, 2026	731	745	725.5	726	-5	▼ 0.68%	3,914
Apr 20, 2026	702.1	766.9	702.1	731	-8	▼ 1.08%	1,692
Apr 17, 2026	728	742	728	739	+4	▲ 0.54%	1,758
Apr 16, 2026	731	743	730.3	735	-7	▼ 0.94%	6,476
Apr 15, 2026	761.9	761.9	741.4	742	-5	▼ 0.67%	9,620
Apr 13, 2026	750	755.8	741	747	-3	▼ 0.40%	4,167
Apr 10, 2026	769.8	769.8	740.1	750	-6	▼ 0.79%	4,921
Apr 09, 2026	761.4	761.4	740	756	+9	▲ 1.20%	10,926
Apr 08, 2026	750	754	736.2	747	+7.2	▲ 0.97%	6,219
Apr 07, 2026	757.8	757.8	732.1	739.8	-3.2	▼ 0.43%	3,868
Apr 06, 2026	731.2	774.1	700	743	+26.1	▲ 3.64%	21,815
Apr 05, 2026	730	735	706.1	716.9	-18.1	▼ 2.46%	19,657
Apr 02, 2026	763	763	733	735	-14	▼ 1.87%	9,741
Apr 01, 2026	752.7	754.1	725	749	-16	▼ 2.09%	31,223
Mar 31, 2026	755	767.9	745.4	765	+6.8	▲ 0.90%	13,088
Mar 30, 2026	785	785	745	758.2	-11.8	▼ 1.53%	19,700
Mar 29, 2026	813	813	770	770	-28	▼ 3.51%	17,241
Mar 26, 2026	786	799	775	798	+7.9	▲ 1.00%	9,135
Mar 25, 2026	815	815	785	790.1	-30.9	▼ 3.76%	22,893
Mar 24, 2026	843	843	801	821	-39	▼ 4.53%	30,135
Mar 23, 2026	810.9	860	785	860	+65	▲ 8.18%	57,292
Mar 22, 2026	759.9	802	756	795	+50	▲ 6.71%	62,352
Mar 19, 2026	733	769	727	745	+14.9	▲ 2.04%	42,165
Mar 17, 2026	736	736.9	729.1	730.1	-4.9	▼ 0.67%	13,606
Mar 16, 2026	753	753	731	735	-4	▼ 0.54%	10,534
Mar 15, 2026	755	755	739	739	-2	▼ 0.27%	27,206
Mar 12, 2026	748	752	740	741	-5	▼ 0.67%	15,507
Mar 11, 2026	765	765	745	746	-16	▼ 2.10%	15,316
Mar 10, 2026	779.8	779.8	744.4	762	-2.6	▼ 0.34%	27,012
Mar 09, 2026	749.7	764.6	749.7	764.6	+29.6	▲ 4.03%	70
Mar 03, 2026	730	740	728.1	735	+18.9	▲ 2.64%	3,685
Mar 01, 2026	716.1	724.5	716	716.1	+0.1	▲ 0.01%	8,540
Feb 26, 2026	711.1	720	711	716	-3	▼ 0.42%	7,019
Feb 25, 2026	725	725	713	719	+4	▲ 0.56%	1,659
Feb 24, 2026	727	727	713	715	+1	▲ 0.14%	2,054
Feb 23, 2026	724	724	709.6	714	+3	▲ 0.42%	3,596
Feb 22, 2026	730	730	707	711	-5	▼ 0.70%	4,129
Feb 17, 2026	721	728	700.7	716	-9	▼ 1.24%	19,245
Feb 16, 2026	720	745	714.5	725	-2	▼ 0.28%	9,648
Feb 12, 2026	752.7	752.7	724	727	-11	▼ 1.49%	8,894
Feb 11, 2026	740	740	728	738	+0.6	▲ 0.08%	6,438
Feb 10, 2026	751	751	730	737.4	+0.4	▲ 0.05%	7,538
Feb 09, 2026	738	748	735	737	-1	▼ 0.14%	8,335
Feb 08, 2026	741.4	764.8	738	738	-11.9	▼ 1.59%	15,341
Feb 05, 2026	752	752	740	749.9	+12.2	▲ 1.65%	8,382
Feb 04, 2026	726.2	768.9	726.2	737.7	-3.3	▼ 0.45%	4,679
Feb 03, 2026	757	757	740	741	-2	▼ 0.27%	8,282
Feb 02, 2026	750	755.8	741.5	743	+1.9	▲ 0.26%	5,861
Feb 01, 2026	760	760	740	741.1	-9.2	▼ 1.23%	10,250
Jan 29, 2026	781.9	781.9	745	750.3	-16.7	▼ 2.18%	16,878
Jan 28, 2026	759.4	768	745	767	-7.8	▼ 1.01%	8,391
Jan 27, 2026	781	795	759.7	774.8	-20.2	▼ 2.54%	15,099
Jan 26, 2026	821.1	821.1	780	795	-10	▼ 1.24%	11,820
Jan 25, 2026	786	805	764	805	+30	▲ 3.87%	24,669
Jan 22, 2026	752	804	752	775	+14	▲ 1.84%	14,711
Jan 21, 2026	756	764.8	755.2	761	-9	▼ 1.17%	4,787
Jan 20, 2026	761	775	753.7	770	+20	▲ 2.67%	21,676
Jan 18, 2026	742	756	733	750	+19	▲ 2.60%	12,034
Jan 14, 2026	750	750	728	731	-11	▼ 1.48%	5,759
Jan 13, 2026	736	742	721	742	+14	▲ 1.92%	7,790
Jan 12, 2026	735.1	748.7	726	728	-12	▼ 1.62%	8,370
Jan 08, 2026	727	740	727	740	+9.9	▲ 1.36%	5,440
Jan 07, 2026	701.2	734.5	701.2	730.1	+18	▲ 2.53%	12,908
Jan 06, 2026	707.1	720	706	712.1	-2.7	▼ 0.38%	12,982
Jan 05, 2026	718.8	718.8	707	714.8	+3.8	▲ 0.53%	3,224
Jan 04, 2026	726	726	706	711	-34.6	▼ 4.64%	8,548
Jan 01, 2026	760	760	735	745.6	-4.4	▼ 0.59%	9,292
Dec 31, 2025	744.9	750	730	750	+13	▲ 1.76%	9,838
Dec 29, 2025	754.8	754.8	732.1	737	-3	▼ 0.41%	8,268
Dec 28, 2025	730	745	730	740	+9.6	▲ 1.31%	5,180
Dec 24, 2025	731	735	730	730.4	-9.6	▼ 1.30%	2,951
Dec 23, 2025	731.1	744	731.1	740	-3.5	▼ 0.47%	6,206
Dec 22, 2025	730	757.8	730	743.5	+13.5	▲ 1.85%	37,146
Dec 21, 2025	729	750	729	730	-13	▼ 1.75%	15,161
Dec 18, 2025	742.7	748	740.4	743	-8	▼ 1.07%	1,808
Dec 17, 2025	759.9	759.9	742	751	+5	▲ 0.67%	4,752
Dec 16, 2025	730.2	749	730.2	746	+8	▲ 1.08%	5,375
Dec 15, 2025	754.8	754.8	735.5	738	-2	▼ 0.27%	3,954
Dec 14, 2025	738	745.2	738	740	-5.2	▼ 0.70%	10,261
Dec 11, 2025	736	755	736	745.2	+0.7	▲ 0.09%	884
Dec 10, 2025	735.7	752	735	744.5	-0.6	▼ 0.08%	4,260
Dec 09, 2025	760	764	745.1	745.1	-4.9	▼ 0.65%	2,476
Dec 08, 2025	755	784	749.4	750	-5	▼ 0.66%	8,874
Dec 07, 2025	760	772.9	751	755	-17.9	▼ 2.32%	7,662
Dec 03, 2025	789	789	758.2	772.9	-2.1	▼ 0.27%	6,310
Dec 02, 2025	787	819	765.3	775	+1.8	▲ 0.23%	5,399
Dec 01, 2025	775	783.3	768	773.2	+5.2	▲ 0.68%	4,810
Nov 30, 2025	790	790	762	768	-14	▼ 1.79%	6,576
Nov 27, 2025	798	800.8	776.5	782	-3.1	▼ 0.39%	12,765
Nov 26, 2025	808	811.2	772	785.1	-14.8	▼ 1.85%	13,921
Nov 25, 2025	813	813	775.4	799.9	-0.8	▼ 0.10%	13,275
Nov 24, 2025	778	800.7	765	800.7	+35.7	▲ 4.67%	37,207
Nov 23, 2025	764.8	765	750	765	+15	▲ 2.00%	13,658
Nov 20, 2025	728	771.5	715	750	+8	▲ 1.08%	22,347
Nov 19, 2025	754.8	754.8	720.3	742	+2	▲ 0.27%	3,451
Nov 18, 2025	742.4	750	730	740	+12	▲ 1.65%	5,991
Nov 17, 2025	738.4	748	711	728	+4	▲ 0.55%	5,043
Nov 16, 2025	724	738.4	712	724	-14.5	▼ 1.96%	10,007
Nov 13, 2025	721	753	721	738.5	+10.5	▲ 1.44%	5,972
Nov 12, 2025	756	771	705	728	-34.9	▼ 4.57%	18,209
Nov 11, 2025	771.1	779	750	762.9	+6.9	▲ 0.91%	4,407
Nov 10, 2025	755	770	750.4	756	-5.4	▼ 0.71%	10,125
Nov 09, 2025	800	800	761.4	761.4	-23.6	▼ 3.01%	8,797
Nov 06, 2025	770	814.9	770	785	+14	▲ 1.82%	10,098
Nov 05, 2025	773	785	770	771	-1.5	▼ 0.19%	6,193
Nov 04, 2025	798	800	770	772.5	-15.5	▼ 1.97%	6,465
Nov 03, 2025	797.1	805	780	788	-25	▼ 3.08%	15,222
Nov 02, 2025	810	824	794	813	-8.8	▼ 1.07%	15,579
Oct 30, 2025	760	821.8	740.1	821.8	+51.8	▲ 6.73%	34,510
Oct 29, 2025	787	818	756.6	770	-2	▼ 0.26%	9,288
Oct 28, 2025	745	780	735.1	772	+37	▲ 5.03%	14,653
Oct 26, 2025	745	745	709	735	-3	▼ 0.41%	3,065
Oct 19, 2025	720	743	720	738	+8	▲ 1.10%	3,758
Oct 16, 2025	759	759	704	730	-15	▼ 2.01%	8,286
Oct 15, 2025	760	774	719.3	745	-0.1	▼ 0.01%	21,451
Oct 14, 2025	772	777	740	745.1	-21.9	▼ 2.86%	12,254
Oct 13, 2025	756.9	772	743	767	+10.1	▲ 1.33%	6,274
Oct 12, 2025	777	777.1	740	756.9	-33.1	▼ 4.19%	15,926
Oct 09, 2025	787.7	835	787.7	790	+17.7	▲ 2.29%	15,475
Oct 08, 2025	786.1	800	765.5	772.3	-25.7	▼ 3.22%	11,635
Oct 07, 2025	835	840	788.1	798	—	—	8,808

Mero Microfinance Bittiya Sanstha Ltd.Price History

Price Chart

MERO price summary

Daily Prices · last 1 year

More Microfinance companies