Nadep Laghubittiya bittya Sanstha Ltd.Price History

NADEP

Microfinance Listed Website ↗

Rs666.1 -16.9 ▼ 2.47%

As of Fri, Oct 02 · 02:51 PM

EPS

29.52

P/E Ratio

22.56

Book Value

192.29

PBV

3.46

1Y Yield

-16.74%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

NADEP price summary

Over the last year, Nadep Laghubittiya bittya Sanstha Ltd. (NADEP) traded between Rs 652 (Sep 02, 2026) and Rs 871 (Mar 22, 2026). It last closed at Rs 666.1 on Oct 02, 2026, down 16.74% over the period. Average daily volume: 2,175 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	665.1	679	665.1	666.1	-16.9	▼ 2.47%	514
Oct 01, 2026	674	683	665	683	+16.8	▲ 2.52%	2,482
Sep 30, 2026	660	667	652	666.2	-12.8	▼ 1.89%	239
Sep 29, 2026	670	679	665.6	679	-5.5	▼ 0.80%	621
Sep 28, 2026	675.6	693	670	684.5	-10.5	▼ 1.51%	3,272
Sep 24, 2026	684.9	695	680	695	+5	▲ 0.72%	1,165
Sep 23, 2026	714	714	670.1	690	-14	▼ 1.99%	2,270
Sep 22, 2026	699	704	683	704	+10	▲ 1.44%	2,533
Sep 18, 2026	690	700	690	694	-8.9	▼ 1.27%	1,109
Sep 17, 2026	704.9	705	690	702.9	+12.9	▲ 1.87%	790
Sep 16, 2026	718	718	690	690	-28	▼ 3.90%	2,782
Sep 15, 2026	719	730	686.1	718	+33	▲ 4.82%	4,014
Sep 14, 2026	679	700.4	679	685	+5	▲ 0.74%	1,287
Sep 11, 2026	676	690	671	680	+4	▲ 0.59%	800
Sep 10, 2026	677	685	660.1	676	-1.1	▼ 0.16%	515
Sep 09, 2026	671	690	671	677.1	-11.9	▼ 1.73%	1,670
Sep 07, 2026	670	690.1	670	689	+4	▲ 0.58%	256
Sep 03, 2026	695	699.7	685	685	-12.7	▼ 1.82%	303
Sep 02, 2026	688.9	697.7	652	697.7	-1.2	▼ 0.17%	1,984
Sep 01, 2026	683	705	682	698.9	-5.1	▼ 0.72%	3,154
Aug 31, 2026	692.6	707	672.1	704	-10	▼ 1.40%	172
Aug 27, 2026	688.7	714	685	714	+4	▲ 0.56%	662
Aug 26, 2026	730	730	690	710	-32	▼ 4.31%	2,450
Aug 25, 2026	690	742	685	742	+42	▲ 6.00%	713
Aug 24, 2026	701.1	705	685	700	-10.9	▼ 1.53%	1,118
Aug 21, 2026	715	715	695.5	710.9	+1.9	▲ 0.27%	1,762
Aug 20, 2026	696.4	711	696	709	+5	▲ 0.71%	575
Aug 19, 2026	705	714	700.1	704	-10	▼ 1.40%	869
Aug 18, 2026	703.1	714	703	714	+3.9	▲ 0.55%	1,446
Aug 17, 2026	702.7	728	702.7	710.1	-4.9	▼ 0.69%	233
Aug 14, 2026	732.3	754	715	715	+4	▲ 0.56%	295
Aug 13, 2026	710	715	710	711	-9	▼ 1.25%	556
Aug 12, 2026	701.3	720	701.3	720	+2	▲ 0.28%	209
Aug 11, 2026	731	731	717	718	+6.8	▲ 0.96%	494
Aug 10, 2026	729	729	711.2	711.2	-17.8	▼ 2.44%	626
Aug 07, 2026	730	730	716	729	-1	▼ 0.14%	570
Aug 06, 2026	774	774	720	730	-7.2	▼ 0.98%	1,051
Aug 05, 2026	716	737.2	716	737.2	-0.7	▼ 0.09%	957
Aug 04, 2026	740	740	727	737.9	-2.1	▼ 0.28%	500
Aug 03, 2026	748.8	748.8	725	740	+13	▲ 1.79%	749
Jul 31, 2026	749	749	726.6	727	-14	▼ 1.89%	277
Jul 30, 2026	740	751	731	741	+11.7	▲ 1.60%	708
Jul 29, 2026	747	747	728	729.3	-17.7	▼ 2.37%	161
Jul 28, 2026	750	750	727.5	747	+2.2	▲ 0.30%	1,052
Jul 27, 2026	737	749.9	725	744.8	+6.8	▲ 0.92%	410
Jul 24, 2026	760	760	738	738	-22	▼ 2.89%	288
Jul 23, 2026	747	760	726	760	+13	▲ 1.74%	386
Jul 22, 2026	735	759	726	747	+7	▲ 0.95%	3,070
Jul 21, 2026	743	744	739.1	740	-19.8	▼ 2.61%	289
Jul 20, 2026	750	763	741	759.8	+9.8	▲ 1.31%	1,460
Jul 17, 2026	739	750	722.2	750	+10.5	▲ 1.42%	611
Jul 16, 2026	708	739.5	706	739.5	+34.5	▲ 4.89%	2,760
Jul 15, 2026	701	722	701	705	+4.8	▲ 0.69%	167
Jul 14, 2026	700.2	721	698.1	700.2	-19.7	▼ 2.74%	1,811
Jul 13, 2026	726	726	700	719.9	-5	▼ 0.69%	870
Jul 10, 2026	725	725	707	724.9	-2	▼ 0.28%	618
Jul 09, 2026	710.1	726.9	710	726.9	-3.1	▼ 0.42%	827
Jul 08, 2026	720	730	711.2	730	+10	▲ 1.39%	938
Jul 07, 2026	720	737	713.1	720	+4	▲ 0.56%	720
Jul 06, 2026	721	736.9	715	716	-5.3	▼ 0.73%	826
Jul 03, 2026	720.1	721.3	720	721.3	-3.7	▼ 0.51%	391
Jul 02, 2026	735	735	716	725	+5	▲ 0.69%	777
Jul 01, 2026	731.9	731.9	715	720	+9	▲ 1.27%	607
Jun 30, 2026	710.1	724	710	711	-11	▼ 1.52%	967
Jun 29, 2026	722	725	721.1	722	-8	▼ 1.10%	466
Jun 26, 2026	730.5	739	720	730	-0.5	▼ 0.07%	948
Jun 25, 2026	717.8	739	710	730.5	-9.3	▼ 1.26%	1,074
Jun 24, 2026	752.9	752.9	704.1	739.8	-14.1	▼ 1.87%	2,872
Jun 23, 2026	750.1	753.9	740	753.9	+6.3	▲ 0.84%	226
Jun 22, 2026	736	765	736	747.6	-7.4	▼ 0.98%	473
Jun 19, 2026	750	756	746.3	755	+6	▲ 0.80%	715
Jun 18, 2026	749	750	745	749	+5.5	▲ 0.74%	1,671
Jun 17, 2026	750	750	740.1	743.5	-7.4	▼ 0.99%	744
Jun 16, 2026	742	754	738.1	750.9	+8.9	▲ 1.20%	2,268
Jun 15, 2026	745	749.9	737.1	742	-3	▼ 0.40%	369
Jun 12, 2026	765	765	740	745	-5	▼ 0.67%	1,997
Jun 11, 2026	736	753	736	750	+4	▲ 0.54%	910
Jun 10, 2026	754	754	740	746	-7.8	▼ 1.03%	1,031
Jun 09, 2026	755	755	727	753.8	-1.2	▼ 0.16%	2,193
Jun 08, 2026	738	764	738	755	-0.2	▼ 0.03%	3,610
Jun 05, 2026	762	764.9	755.1	755.2	-4.8	▼ 0.63%	2,211
Jun 04, 2026	760	764	754.1	760	-3	▼ 0.39%	855
Jun 03, 2026	741	775	741	763	+10	▲ 1.33%	870
Jun 02, 2026	745	753	730.4	753	+0.4	▲ 0.05%	1,102
Jun 01, 2026	756	756	715	752.6	-3.4	▼ 0.45%	1,421
May 27, 2026	745	756	736	756	+11	▲ 1.48%	1,017
May 26, 2026	740	752	740	745	0	• 0.00%	1,440
May 25, 2026	741	763.2	735.4	745	0	• 0.00%	2,425
May 22, 2026	732	745	732	745	-2	▼ 0.27%	344
May 21, 2026	733	750	732	747	-6	▼ 0.80%	478
May 20, 2026	750	753	745	753	+3	▲ 0.40%	123
May 19, 2026	730	750	728.3	750	+7.1	▲ 0.96%	458
May 18, 2026	730	742.9	725.3	742.9	+0.9	▲ 0.12%	477
May 15, 2026	740.1	750	720	742	-15.4	▼ 2.03%	2,484
May 14, 2026	750	757.4	741	757.4	-0.6	▼ 0.08%	113
May 13, 2026	740	760	740	758	-4	▼ 0.52%	281
May 12, 2026	783	783.9	750	762	-9	▼ 1.17%	1,121
May 11, 2026	764	771	755	771	+6.1	▲ 0.80%	715
May 08, 2026	745	764.9	725	764.9	+19.9	▲ 2.67%	351
May 07, 2026	725	745	718	745	+7	▲ 0.95%	856
May 06, 2026	728.2	750	728.2	738	-12	▼ 1.60%	842
May 05, 2026	725.3	750	725.3	750	+3.5	▲ 0.47%	453
May 04, 2026	745	746.5	724	746.5	+6.4	▲ 0.86%	1,132
Apr 30, 2026	730.1	749	730.1	740.1	-9.9	▼ 1.32%	544
Apr 29, 2026	755.6	755.6	740	750	-5.6	▼ 0.74%	985
Apr 28, 2026	769	769	755	755.6	-13.4	▼ 1.74%	526
Apr 27, 2026	766	774.8	750	769	+3	▲ 0.39%	307
Apr 24, 2026	760	766	741	766	+6	▲ 0.79%	357
Apr 23, 2026	750	760	740	760	-6	▼ 0.78%	1,194
Apr 22, 2026	751	766	750	766	-3	▼ 0.39%	866
Apr 21, 2026	787.9	787.9	750	769	-18.9	▼ 2.40%	972
Apr 20, 2026	820	820	770	787.9	+6.9	▲ 0.88%	946
Apr 17, 2026	773	781	756.7	781	-6	▼ 0.76%	1,266
Apr 16, 2026	774	787	772	787	0	• 0.00%	1,183
Apr 15, 2026	804	806	787	787	-4.7	▼ 0.59%	1,808
Apr 13, 2026	792	796	781	791.7	-0.3	▼ 0.04%	1,550
Apr 10, 2026	790	800	781.4	792	-4	▼ 0.50%	2,989
Apr 09, 2026	780	799	776.1	796	+16	▲ 2.05%	3,263
Apr 08, 2026	765	780	765	780	+10	▲ 1.30%	892
Apr 07, 2026	775	775	750	770	-5	▼ 0.65%	2,009
Apr 06, 2026	745	775	745	775	+32	▲ 4.31%	2,645
Apr 05, 2026	768	770	725.6	743	-40	▼ 5.11%	4,988
Apr 02, 2026	775	784	772	783	+1.1	▲ 0.14%	1,897
Apr 01, 2026	800	800	765	781.9	-21	▼ 2.62%	1,976
Mar 31, 2026	786	803	770.4	802.9	+16.9	▲ 2.15%	4,990
Mar 30, 2026	810	810	785.6	786	-27	▼ 3.32%	5,737
Mar 29, 2026	811.1	828.9	809	813	-14	▼ 1.69%	4,796
Mar 26, 2026	822	838.9	813.1	827	-4.6	▼ 0.55%	5,693
Mar 25, 2026	833.2	844	815.6	831.6	-13.4	▼ 1.59%	11,307
Mar 24, 2026	865	865	828	845	-9.9	▼ 1.16%	4,436
Mar 23, 2026	864	864	843	854.9	-9.8	▼ 1.13%	4,363
Mar 22, 2026	805	871	805	864.7	+63.4	▲ 7.91%	20,768
Mar 19, 2026	802	813	788.3	801.3	+9.3	▲ 1.17%	4,176
Mar 17, 2026	785.1	792	782	792	-5	▼ 0.63%	1,517
Mar 16, 2026	826	826	785.1	797	-12.9	▼ 1.59%	2,941
Mar 15, 2026	791	809.9	780	809.9	+19.9	▲ 2.52%	3,865
Mar 12, 2026	787.2	800	785	790	-11	▼ 1.37%	5,949
Mar 11, 2026	820.8	820.8	790.1	801	-3.8	▼ 0.47%	4,047
Mar 10, 2026	806.5	830	789	804.8	+14.1	▲ 1.78%	10,727
Mar 09, 2026	790.7	790.7	790.7	790.7	+15.5	▲ 2.00%	10
Mar 03, 2026	747.5	775.2	745	775.2	+14.3	▲ 1.88%	6,983
Mar 01, 2026	740	760.9	736.1	760.9	+19.9	▲ 2.69%	4,649
Feb 26, 2026	741	741	727	741	-3	▼ 0.40%	9,884
Feb 25, 2026	742	762	742	744	-10.8	▼ 1.43%	2,025
Feb 24, 2026	762.7	762.7	740	754.8	+6.8	▲ 0.91%	155
Feb 23, 2026	739.2	768.9	739.1	748	-6	▼ 0.80%	1,044
Feb 22, 2026	778	778	739	754	-18.9	▼ 2.45%	2,981
Feb 17, 2026	763	772.9	756.3	772.9	+3.9	▲ 0.51%	2,156
Feb 16, 2026	767	772	756.1	769	+1	▲ 0.13%	1,948
Feb 12, 2026	785.4	785.4	768	768	-2	▼ 0.26%	818
Feb 11, 2026	775	790	765.3	770	-5	▼ 0.65%	2,893
Feb 10, 2026	790	790	775	775	-19	▼ 2.39%	2,440
Feb 09, 2026	791.1	794	765	794	-1	▼ 0.13%	8,436
Feb 08, 2026	815	815	790.3	795	-10	▼ 1.24%	2,933
Feb 05, 2026	799	810	785	805	+11	▲ 1.39%	3,537
Feb 04, 2026	809	813.1	793	794	-15	▼ 1.85%	1,589
Feb 03, 2026	812	812	801.1	809	-12	▼ 1.46%	645
Feb 02, 2026	792	824	792	821	+13.1	▲ 1.62%	1,641
Feb 01, 2026	810	810	794	807.9	-2.1	▼ 0.26%	2,080
Jan 29, 2026	829	842.5	810	810	-16	▼ 1.94%	2,133
Jan 28, 2026	825	826	800.1	826	+1	▲ 0.12%	3,091
Jan 27, 2026	860	860	812	825	-25	▼ 2.94%	12,786
Jan 26, 2026	831	850	825	850	+5.1	▲ 0.60%	3,882
Jan 25, 2026	830	844.9	826	844.9	+24.9	▲ 3.04%	3,129
Jan 22, 2026	805.1	820	805.1	820	+1.7	▲ 0.21%	4,552
Jan 21, 2026	821.1	829	813.2	818.3	-10.6	▼ 1.28%	503
Jan 20, 2026	816.9	831	816.2	828.9	+12	▲ 1.47%	2,686
Jan 18, 2026	811	820	801.1	816.9	+21.7	▲ 2.73%	4,371
Jan 14, 2026	782	810	782	795.2	+8.2	▲ 1.04%	406
Jan 13, 2026	790.7	801	787	787	-16	▼ 1.99%	1,482
Jan 12, 2026	808	816	800	803	-5	▼ 0.62%	1,678
Jan 08, 2026	804	812	796	808	-2	▼ 0.25%	5,098
Jan 07, 2026	808	814.9	800.1	810	-1	▼ 0.12%	1,479
Jan 06, 2026	801.1	817	801	811	+1	▲ 0.12%	2,374
Jan 05, 2026	795	820	795	810	0	• 0.00%	3,953
Jan 04, 2026	808	810	787.6	810	-10	▼ 1.22%	2,951
Jan 01, 2026	820.1	826	800	820	+2.1	▲ 0.26%	4,588
Dec 31, 2025	818	819	811	817.9	+6.9	▲ 0.85%	1,435
Dec 29, 2025	813.9	817	801.2	811	-2.9	▼ 0.36%	3,488
Dec 28, 2025	795	813.9	790	813.9	+23.9	▲ 3.03%	5,166
Dec 24, 2025	800	800	775	790	-10	▼ 1.25%	3,345
Dec 23, 2025	780	800	770.1	800	+6	▲ 0.76%	4,339
Dec 22, 2025	785	794	761.1	794	-6	▼ 0.75%	3,402
Dec 21, 2025	775.1	800	760	800	+12	▲ 1.52%	3,351
Dec 18, 2025	790	792	761	788	-1.5	▼ 0.19%	4,174
Dec 17, 2025	795	800	785	789.5	-0.5	▼ 0.06%	4,278
Dec 16, 2025	795	795	790	790	-3.9	▼ 0.49%	1,779
Dec 15, 2025	800	801.5	780	793.9	+7.9	▲ 1.01%	4,857
Dec 14, 2025	770	789	770	786	+19	▲ 2.48%	9,456
Dec 11, 2025	775	775	758	767	-2	▼ 0.26%	1,316
Dec 10, 2025	756.5	770	756.5	769	+5	▲ 0.65%	1,401
Dec 09, 2025	764	765.6	764	764	0	• 0.00%	1,855
Dec 08, 2025	760	771	756	764	+4	▲ 0.53%	1,165
Dec 07, 2025	770	784	758	760	-12.2	▼ 1.58%	1,259
Dec 03, 2025	760.1	787	760.1	772.2	-0.1	▼ 0.01%	2,617
Dec 02, 2025	788.9	788.9	772.2	772.3	-4	▼ 0.52%	2,877
Dec 01, 2025	794	794	771	776.3	-6.6	▼ 0.84%	1,538
Nov 30, 2025	810	814	782.9	782.9	-32.1	▼ 3.94%	3,666
Nov 27, 2025	810	820	785	815	+15	▲ 1.88%	5,024
Nov 26, 2025	775	800	765	800	+11	▲ 1.39%	3,010
Nov 25, 2025	775	800.7	761	789	+4	▲ 0.51%	2,433
Nov 24, 2025	760	785	751	785	+25	▲ 3.29%	5,330
Nov 23, 2025	759	766	740	760	+15	▲ 2.01%	3,484
Nov 20, 2025	740	745	726.8	745	+5	▲ 0.68%	1,142
Nov 19, 2025	738	752.7	727	740	-9	▼ 1.20%	1,597
Nov 18, 2025	742.5	749	735.1	749	+6.5	▲ 0.88%	870
Nov 17, 2025	740	754.8	725	742.5	+11.4	▲ 1.56%	1,228
Nov 16, 2025	734.1	754.9	720	731.1	-17.9	▼ 2.39%	1,334
Nov 13, 2025	737.1	749	737	749	+2	▲ 0.27%	139
Nov 12, 2025	742	756.9	742	747	-9	▼ 1.19%	1,078
Nov 11, 2025	740	775	740	756	+10.9	▲ 1.46%	742
Nov 10, 2025	750.1	762.9	740	745.1	-18.9	▼ 2.47%	2,167
Nov 09, 2025	760	769	745.2	764	-4.7	▼ 0.61%	2,792
Nov 06, 2025	740	768.7	740	768.7	+21.7	▲ 2.90%	3,268
Nov 05, 2025	761	762	734	747	-0.1	▼ 0.01%	1,044
Nov 04, 2025	765	765	745.8	747.1	-17.9	▼ 2.34%	1,730
Nov 03, 2025	778	778	765	765	-15	▼ 1.92%	2,746
Nov 02, 2025	760	790.5	760	780	+5	▲ 0.65%	3,880
Oct 30, 2025	745	775	744.1	775	+16	▲ 2.11%	2,147
Oct 29, 2025	743	768	738	759	+16	▲ 2.15%	3,610
Oct 28, 2025	719	743	705	743	+38	▲ 5.39%	2,683
Oct 26, 2025	705	706	696	705	-13	▼ 1.81%	999
Oct 19, 2025	710	718	707	718	+8	▲ 1.13%	635
Oct 16, 2025	736	736	696	710	-12.1	▼ 1.68%	2,505
Oct 15, 2025	759	759	722.1	722.1	-26.9	▼ 3.59%	3,060
Oct 14, 2025	784.9	784.9	734	749	-20.8	▼ 2.70%	1,242
Oct 13, 2025	762	775	733.1	769.8	-7.2	▼ 0.93%	3,860
Oct 12, 2025	764.5	777	747.1	777	-3	▼ 0.38%	4,382
Oct 09, 2025	782.3	804.9	775.5	780	+13	▲ 1.69%	1,286
Oct 08, 2025	785	785	767	767	-33	▼ 4.13%	2,562
Oct 07, 2025	815	815	791	800	—	—	1,370

Nadep Laghubittiya bittya Sanstha Ltd.Price History

Price Chart

NADEP price summary

Daily Prices · last 1 year

More Microfinance companies