Nabil Bank LimitedPrice History

NABIL

Commercial Banks Listed Website ↗

Rs528.7 +0.2 ▲ 0.04%

As of Fri, Oct 02 · 02:59 PM

EPS

28.36

P/E Ratio

18.64

Book Value

247.28

PBV

2.14

1Y Yield

1.48%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

NABIL price summary

Over the last year, Nabil Bank Limited (NABIL) traded between Rs 485 (Jan 13, 2026) and Rs 581 (Sep 15, 2026). It last closed at Rs 528.7 on Oct 02, 2026, up 1.48% over the period. Average daily volume: 55,804 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	529	533	525	528.7	+0.2	▲ 0.04%	60,404
Oct 01, 2026	531	532	525	528.5	-2.2	▼ 0.41%	73,656
Sep 30, 2026	538	538.9	529	530.7	-35.3	▼ 6.24%	96,214
Sep 29, 2026	567	568	563	566	-1	▼ 0.18%	1,24,425
Sep 28, 2026	569	570.4	567	567	-2	▼ 0.35%	71,637
Sep 24, 2026	566	570	566	569	+4	▲ 0.71%	70,749
Sep 23, 2026	570	570	565	565	-0.7	▼ 0.12%	88,903
Sep 22, 2026	565	567	561.1	565.7	+2.8	▲ 0.50%	90,005
Sep 18, 2026	561	563.9	560	562.9	+2.9	▲ 0.52%	71,074
Sep 17, 2026	560	565	558.1	560	0	• 0.00%	51,747
Sep 16, 2026	565	567	557.2	560	0	• 0.00%	55,113
Sep 15, 2026	581	581	555	560	+6	▲ 1.08%	1,00,142
Sep 14, 2026	552	557	551.2	554	+2	▲ 0.36%	38,965
Sep 11, 2026	552	554.9	551	552	-0.5	▼ 0.09%	37,182
Sep 10, 2026	555	555	550	552.5	+0.5	▲ 0.09%	56,560
Sep 09, 2026	553	560	552	552	-0.5	▼ 0.09%	48,778
Sep 07, 2026	545.1	555.5	545.1	552.5	+13.5	▲ 2.50%	1,26,376
Sep 03, 2026	540	540	537.5	539	+1.5	▲ 0.28%	21,616
Sep 02, 2026	540	541.9	537	537.5	+1	▲ 0.19%	24,088
Sep 01, 2026	535	539.8	533	536.5	+1.3	▲ 0.24%	25,051
Aug 31, 2026	540	545	535.1	535.2	-5	▼ 0.93%	43,318
Aug 27, 2026	535	542	530	540.2	+3.4	▲ 0.63%	36,950
Aug 26, 2026	540.6	542	534.9	536.8	-3.8	▼ 0.70%	42,608
Aug 25, 2026	541.5	543	540	540.6	-0.9	▼ 0.17%	31,533
Aug 24, 2026	545	546	540	541.5	-3.5	▼ 0.64%	34,780
Aug 21, 2026	550	552	544.2	545	-3.5	▼ 0.64%	38,251
Aug 20, 2026	550	552	547	548.5	+0.5	▲ 0.09%	27,241
Aug 19, 2026	556	556	545	548	-2	▼ 0.36%	95,755
Aug 18, 2026	555	555	548	550	-1.5	▼ 0.27%	36,097
Aug 17, 2026	549.9	555	549.9	551.5	+1.6	▲ 0.29%	30,252
Aug 14, 2026	550	552	549	549.9	-0.1	▼ 0.02%	22,999
Aug 13, 2026	550	553	548	550	0	• 0.00%	20,477
Aug 12, 2026	551	555	549	550	-1	▼ 0.18%	27,049
Aug 11, 2026	556	556	549	551	+1.6	▲ 0.29%	26,088
Aug 10, 2026	556	556.1	548	549.4	-6.6	▼ 1.19%	44,025
Aug 07, 2026	552	560	550.1	556	+4	▲ 0.72%	83,780
Aug 06, 2026	568	568	550	552	-5	▼ 0.90%	53,215
Aug 05, 2026	530.1	563	530.1	557	-1	▼ 0.18%	75,852
Aug 04, 2026	560	561.8	556.5	558	+0.9	▲ 0.16%	60,087
Aug 03, 2026	528.2	568	528.2	557.1	+1.1	▲ 0.20%	53,226
Jul 31, 2026	554.5	558.6	550	556	+1.5	▲ 0.27%	45,634
Jul 30, 2026	530	566	530	554.5	-3	▼ 0.54%	50,772
Jul 29, 2026	558	560	553.5	557.5	-0.5	▼ 0.09%	58,797
Jul 28, 2026	560	560	554	558	-2	▼ 0.36%	61,497
Jul 27, 2026	553	568	553	560	+6.9	▲ 1.25%	1,55,380
Jul 24, 2026	550	557.6	546.1	553.1	+3.1	▲ 0.56%	91,376
Jul 23, 2026	546	550	545	550	+3.2	▲ 0.59%	40,281
Jul 22, 2026	550	550	546	546.8	-2.2	▼ 0.40%	48,017
Jul 21, 2026	552	554.9	548	549	-1	▼ 0.18%	1,02,884
Jul 20, 2026	550	551.1	542.7	550	+7.3	▲ 1.35%	1,00,779
Jul 17, 2026	539	546	536	542.7	+7.8	▲ 1.46%	20
Jul 16, 2026	535.5	537.9	534	534.9	+0.9	▲ 0.17%	28,326
Jul 15, 2026	515	536	515	534	+3.9	▲ 0.74%	57,577
Jul 14, 2026	525.1	532.9	525.1	530.1	+3.8	▲ 0.72%	10
Jul 13, 2026	530	531	525	526.3	-1.5	▼ 0.28%	48,177
Jul 10, 2026	534	534	527	527.8	-0.8	▼ 0.15%	53,475
Jul 09, 2026	532	533	527.5	528.6	-3.4	▼ 0.64%	42,398
Jul 08, 2026	534	539.8	528.1	532	-2	▼ 0.37%	32,674
Jul 07, 2026	527	545	520	534	+8	▲ 1.52%	1,92,322
Jul 06, 2026	530	535	523	526	-4	▼ 0.75%	37,851
Jul 03, 2026	540	541	519	530	-11	▼ 2.03%	1,14,343
Jul 02, 2026	530	545.2	512	541	+16	▲ 3.05%	2,31,443
Jul 01, 2026	520	526	515.09	525	+3.1	▲ 0.59%	44,906
Jun 30, 2026	526	527	520.2	521.9	-2.1	▼ 0.40%	24,993
Jun 29, 2026	525	530	522	524	-1	▼ 0.19%	29,220
Jun 26, 2026	523	529.9	519.5	525	+3.1	▲ 0.59%	47,709
Jun 25, 2026	524	524	521	521.9	-2.6	▼ 0.50%	47,945
Jun 24, 2026	529	534.8	520	524.5	-4.5	▼ 0.85%	68,419
Jun 23, 2026	531	531	528	529	-2	▼ 0.38%	33,271
Jun 22, 2026	535	535	527	531	0	• 0.00%	34,257
Jun 19, 2026	536	536	530.1	531	-1	▼ 0.19%	37,753
Jun 18, 2026	505.4	539	505.4	532	0	• 0.00%	23,502
Jun 17, 2026	532	535	530.5	532	0	• 0.00%	20,805
Jun 16, 2026	532	535	531.3	532	+0.5	▲ 0.09%	30,151
Jun 15, 2026	533	536.7	530	531.5	-1.5	▼ 0.28%	39,328
Jun 12, 2026	533.1	535	532	533	-0.1	▼ 0.02%	27,399
Jun 11, 2026	536	537.8	533.1	533.1	-2.9	▼ 0.54%	31,193
Jun 10, 2026	535	538	531.5	536	+3	▲ 0.56%	29,859
Jun 09, 2026	531	535	530.1	533	0	• 0.00%	49,834
Jun 08, 2026	536	539.9	530.2	533	-2	▼ 0.37%	52,406
Jun 05, 2026	537	540	535	535	-3.8	▼ 0.71%	38,895
Jun 04, 2026	563	563	531.1	538.8	+2.3	▲ 0.43%	35,729
Jun 03, 2026	536	539	532	536.5	-0.4	▼ 0.07%	36,962
Jun 02, 2026	540	540	530	536.9	+2.9	▲ 0.54%	43,239
Jun 01, 2026	537	544	531	534	-3	▼ 0.56%	44,350
May 27, 2026	538.7	540	534	537	0	• 0.00%	68,884
May 26, 2026	540	540	532.1	537	+1.6	▲ 0.30%	59,432
May 25, 2026	530	536	530	535.4	+5.4	▲ 1.02%	59,099
May 22, 2026	529	530.8	527.9	530	+2.1	▲ 0.40%	42,686
May 21, 2026	527.4	530	526.2	527.9	+0.5	▲ 0.09%	27,246
May 20, 2026	529.9	531	524	527.4	+1.4	▲ 0.27%	55,468
May 19, 2026	526	530	523	526	0	• 0.00%	41,228
May 18, 2026	527	532	525	526	-1	▼ 0.19%	44,305
May 15, 2026	525.1	531	525	527	0	• 0.00%	22,776
May 14, 2026	530	530	525	527	0	• 0.00%	23,778
May 13, 2026	527	528	523.1	527	0	• 0.00%	29,723
May 12, 2026	530	533	527	527	0	• 0.00%	37,974
May 11, 2026	523	532	523	527	+4	▲ 0.76%	37,981
May 08, 2026	525	528	520.1	523	0	• 0.00%	44,672
May 07, 2026	525	525	522.2	523	+0.7	▲ 0.13%	32,514
May 06, 2026	525	527	522	522.3	+0.7	▲ 0.13%	23,570
May 05, 2026	520	526	516	521.6	+0.6	▲ 0.12%	38,727
May 04, 2026	528	535	516	521	-7	▼ 1.33%	62,346
Apr 30, 2026	524	528.1	520	528	+3.1	▲ 0.59%	47,024
Apr 29, 2026	527	527	522	524.9	-0.1	▼ 0.02%	36,190
Apr 28, 2026	519.2	532	519.2	525	+5.8	▲ 1.12%	66,167
Apr 27, 2026	518	522	517.5	519.2	+1.2	▲ 0.23%	36,199
Apr 24, 2026	520	520	515	518	-2	▼ 0.38%	38,819
Apr 23, 2026	530	530	518	520	-6.5	▼ 1.23%	33,344
Apr 22, 2026	526	527	519	526.5	+0.5	▲ 0.10%	66,642
Apr 21, 2026	550	550	525	526	-2	▼ 0.38%	35,671
Apr 20, 2026	533	534.9	527.1	528	-2	▼ 0.38%	39,912
Apr 17, 2026	541.6	541.6	528	530	-1	▼ 0.19%	39,114
Apr 16, 2026	535	538	530	531	-0.9	▼ 0.17%	59,730
Apr 15, 2026	530.5	534	530	531.9	+1.9	▲ 0.36%	57,069
Apr 13, 2026	540	540	520	530	+0.5	▲ 0.09%	51,167
Apr 10, 2026	532	538	526.2	529.5	+1.5	▲ 0.28%	85,950
Apr 09, 2026	521	530	521	528	+4	▲ 0.76%	38,820
Apr 08, 2026	520	525	520	524	+4	▲ 0.77%	63,582
Apr 07, 2026	523.9	525.9	518	520	+2	▲ 0.39%	48,132
Apr 06, 2026	506	522	505	518	+12.7	▲ 2.51%	66,226
Apr 05, 2026	510	518	499.8	505.3	-12.2	▼ 2.36%	1,03,324
Apr 02, 2026	512.6	524.9	512	517.5	-5.5	▼ 1.05%	83,066
Apr 01, 2026	531	531	520	523	-8	▼ 1.51%	70,913
Mar 31, 2026	535	535	520	531	+4	▲ 0.76%	86,278
Mar 30, 2026	533	539	525.1	527	-7.1	▼ 1.33%	1,04,673
Mar 29, 2026	550	550	534	534.1	-8.9	▼ 1.64%	1,74,352
Mar 26, 2026	539	543	533	543	+4	▲ 0.74%	58,580
Mar 25, 2026	544	548	538	539	-5.6	▼ 1.03%	1,33,329
Mar 24, 2026	546	546	542.5	544.6	+2.6	▲ 0.48%	99,147
Mar 23, 2026	542.1	546	536.7	542	-0.1	▼ 0.02%	1,00,511
Mar 22, 2026	545	545.9	537	542.1	+6.9	▲ 1.29%	1,78,526
Mar 19, 2026	528	536	527	535.2	+9.4	▲ 1.79%	1,51,867
Mar 17, 2026	523	530	523	525.8	+2.8	▲ 0.54%	47,099
Mar 16, 2026	530	532	523	523	-7.5	▼ 1.41%	67,561
Mar 15, 2026	531	539	528.5	530.5	+1.5	▲ 0.28%	92,278
Mar 12, 2026	522.1	531.7	522	529	+2	▲ 0.38%	81,850
Mar 11, 2026	539	539	525	527	-7.8	▼ 1.46%	78,574
Mar 10, 2026	545	555	528	534.8	-10.2	▼ 1.87%	2,71,844
Mar 09, 2026	514	550	514	545	+41	▲ 8.13%	4,906
Mar 03, 2026	508.9	508.9	497	504	+5	▲ 1.00%	53,465
Mar 01, 2026	497.9	500	494	499	+1.1	▲ 0.22%	58,125
Feb 26, 2026	498	499	496.5	497.9	+1.9	▲ 0.38%	32,698
Feb 25, 2026	497	499	495	496	0	• 0.00%	30,849
Feb 24, 2026	496	497.9	495	496	+0.6	▲ 0.12%	33,305
Feb 23, 2026	494.5	498.6	493	495.4	+0.4	▲ 0.08%	57,825
Feb 22, 2026	497.8	497.8	490	495	-2	▼ 0.40%	43,286
Feb 17, 2026	495	498.5	492	497	-0.9	▼ 0.18%	90,768
Feb 16, 2026	498.7	498.8	493	497.9	+2.9	▲ 0.59%	82,231
Feb 12, 2026	495	498.7	492.5	495	-1	▼ 0.20%	83,293
Feb 11, 2026	500	500	495	496	-0.4	▼ 0.08%	42,061
Feb 10, 2026	496	499.8	492.1	496.4	+0.5	▲ 0.10%	63,267
Feb 09, 2026	499	499	494	495.9	-2.6	▼ 0.52%	68,038
Feb 08, 2026	497.3	500.9	497	498.5	-0.8	▼ 0.16%	75,640
Feb 05, 2026	499.9	501	496.5	499.3	+3.2	▲ 0.65%	98,644
Feb 04, 2026	489	502	489	496.1	-1.9	▼ 0.38%	49,627
Feb 03, 2026	500	500	496	498	-0.8	▼ 0.16%	78,804
Feb 02, 2026	488.2	500	488.2	498.8	+0.7	▲ 0.14%	61,083
Feb 01, 2026	500	506	497	498.1	+1.1	▲ 0.22%	84,076
Jan 29, 2026	500	508	493	497	+5	▲ 1.02%	1,32,087
Jan 28, 2026	492.1	495	490.1	492	-2.9	▼ 0.59%	48,841
Jan 27, 2026	497	500	492.1	494.9	-2.1	▼ 0.42%	72,291
Jan 26, 2026	501	504	496	497	-0.2	▼ 0.04%	1,09,372
Jan 25, 2026	496.9	499	492	497.2	+4.1	▲ 0.83%	1,04,063
Jan 22, 2026	498	498	492.3	493.1	-3	▼ 0.60%	63,230
Jan 21, 2026	502	504	493	496.1	-0.4	▼ 0.08%	44,079
Jan 20, 2026	490.8	500	490.8	496.5	+5.7	▲ 1.16%	72,522
Jan 18, 2026	488	492	487.7	490.8	+3.3	▲ 0.68%	71,435
Jan 14, 2026	490	490	487	487.5	-0.6	▼ 0.12%	44,542
Jan 13, 2026	496	496	485	488.1	+1.1	▲ 0.23%	60,812
Jan 12, 2026	490	495	487	487	-2	▼ 0.41%	40,413
Jan 08, 2026	492	492	486.5	489	0	• 0.00%	35,678
Jan 07, 2026	493	493.9	489	489	-0.5	▼ 0.10%	38,590
Jan 06, 2026	490	492	489	489.5	0	• 0.00%	47,593
Jan 05, 2026	492	492	488.1	489.5	-0.8	▼ 0.16%	57,630
Jan 04, 2026	491.5	495	488.1	490.3	-1.7	▼ 0.35%	44,294
Jan 01, 2026	495	496	490	492	-4.7	▼ 0.95%	35,796
Dec 31, 2025	500	502	494.7	496.7	-9.8	▼ 1.93%	65,111
Dec 29, 2025	508	508.9	500	506.5	+3.1	▲ 0.62%	78,664
Dec 28, 2025	499	504	496	503.4	+4.8	▲ 0.96%	61,455
Dec 24, 2025	498.5	500	496.1	498.6	+1.4	▲ 0.28%	40,096
Dec 23, 2025	499	502	496.5	497.2	+0.1	▲ 0.02%	33,607
Dec 22, 2025	500	500	492	497.1	+0.1	▲ 0.02%	36,711
Dec 21, 2025	500	504.4	493	497	-2	▼ 0.40%	24,230
Dec 18, 2025	500	504	495.1	499	-0.9	▼ 0.18%	39,506
Dec 17, 2025	503	505	497	499.9	+0.9	▲ 0.18%	44,903
Dec 16, 2025	494	500	494	499	+5	▲ 1.01%	30,522
Dec 15, 2025	492	495	489	494	+2	▲ 0.41%	36,245
Dec 14, 2025	500	500	490	492	-3	▼ 0.61%	78,979
Dec 11, 2025	492.2	497.5	492	495	+0.3	▲ 0.06%	37,306
Dec 10, 2025	500	500	493	494.7	-1.3	▼ 0.26%	29,665
Dec 09, 2025	500	500	491.1	496	+1	▲ 0.20%	55,413
Dec 08, 2025	503	503	495	495	-8	▼ 1.59%	81,912
Dec 07, 2025	502	510	502	503	-7.2	▼ 1.41%	88,964
Dec 03, 2025	515	515	510	510.2	-2.3	▼ 0.45%	25,319
Dec 02, 2025	512	516.8	510	512.5	+0.5	▲ 0.10%	39,306
Dec 01, 2025	519.4	519.4	510.5	512	-1.2	▼ 0.23%	21,944
Nov 30, 2025	518	522	513	513.2	-1.7	▼ 0.33%	40,956
Nov 27, 2025	511	517	509	514.9	+3.9	▲ 0.76%	50,106
Nov 26, 2025	510	513	507	511	+0.5	▲ 0.10%	35,156
Nov 25, 2025	518	518	508.5	510.5	-2.5	▼ 0.49%	29,221
Nov 24, 2025	508	513.9	507	513	+3.5	▲ 0.69%	22,139
Nov 23, 2025	505	510.5	505	509.5	+3.5	▲ 0.69%	48,408
Nov 20, 2025	508	508	503	506	-1	▼ 0.20%	27,947
Nov 19, 2025	511	511	505	507	-0.1	▼ 0.02%	18,121
Nov 18, 2025	508	510	505.6	507.1	-0.9	▼ 0.18%	24,383
Nov 17, 2025	504	509.9	504	508	+4.5	▲ 0.89%	24,130
Nov 16, 2025	503	506.9	501	503.5	+0.5	▲ 0.10%	31,462
Nov 13, 2025	505.1	505.1	502	503	-1	▼ 0.20%	32,775
Nov 12, 2025	508	508.9	504	504	-3.9	▼ 0.77%	29,577
Nov 11, 2025	510	510	505.3	507.9	-1.1	▼ 0.22%	21,898
Nov 10, 2025	509	510	506	509	+0.5	▲ 0.10%	49,391
Nov 09, 2025	510	514.9	507	508.5	+1.2	▲ 0.24%	39,600
Nov 06, 2025	515	517	506.7	507.3	-5.8	▼ 1.13%	46,224
Nov 05, 2025	513	516.9	508	513.1	+2	▲ 0.39%	27,044
Nov 04, 2025	515	517.9	511.1	511.1	-2	▼ 0.39%	27,560
Nov 03, 2025	515	517	510.1	513.1	+2	▲ 0.39%	32,079
Nov 02, 2025	516.1	516.1	508	511.1	+5.1	▲ 1.01%	33,330
Oct 30, 2025	503.1	512	503.1	506	-1	▼ 0.20%	37,178
Oct 29, 2025	509	516.3	507	507	-2	▼ 0.39%	51,578
Oct 28, 2025	505.3	510	505	509	+3.7	▲ 0.73%	49,884
Oct 26, 2025	508	508	503	505.3	-2.6	▼ 0.51%	32,708
Oct 19, 2025	512	512	506	507.9	-1.1	▼ 0.22%	38,379
Oct 16, 2025	517.9	517.9	506	509	+0.3	▲ 0.06%	37,341
Oct 15, 2025	518	518	507	508.7	-1.3	▼ 0.25%	38,107
Oct 14, 2025	518.5	518.5	510	510	0	• 0.00%	31,168
Oct 13, 2025	519.9	520	506	510	-0.5	▼ 0.10%	53,374
Oct 12, 2025	530.2	530.2	505	510.5	-9.4	▼ 1.81%	65,413
Oct 09, 2025	523.9	544	514	519.9	+5.9	▲ 1.15%	43,284
Oct 08, 2025	523	523	505	514	-7	▼ 1.34%	78,401
Oct 07, 2025	530	530	512.6	521	—	—	48,977

Nabil Bank LimitedPrice History

Price Chart

NABIL price summary

Daily Prices · last 1 year

More Commercial Banks companies