Nepal Finance Ltd.Price History

NFS

Finance Listed Website ↗

Rs478 -2 ▼ 0.42%

As of Fri, Oct 02 · 02:59 PM

EPS

-8.95

P/E Ratio

-53.41

Book Value

123.18

PBV

3.88

1Y Yield

-25.20%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

NFS price summary

Over the last year, Nepal Finance Ltd. (NFS) traded between Rs 465 (Sep 10, 2026) and Rs 725 (Nov 06, 2025). It last closed at Rs 478 on Oct 02, 2026, down 25.2% over the period. Average daily volume: 18,048 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	489.4	493	478	478	-2	▼ 0.42%	5,964
Oct 01, 2026	483	483	480	480	0	• 0.00%	3,504
Sep 30, 2026	480	494	477	480	-2.2	▼ 0.46%	2,931
Sep 29, 2026	489	499	482.2	482.2	-6.8	▼ 1.39%	2,047
Sep 28, 2026	480.2	495	480.2	489	-6	▼ 1.21%	5,983
Sep 24, 2026	490	498.9	482.5	495	+9	▲ 1.85%	4,617
Sep 23, 2026	496	503.7	481.2	486	-9.1	▼ 1.84%	5,993
Sep 22, 2026	504	509.9	489.9	495.1	-8.9	▼ 1.77%	7,049
Sep 18, 2026	508	512	504	504	-4	▼ 0.79%	3,992
Sep 17, 2026	515	515	505	508	+0.1	▲ 0.02%	4,569
Sep 16, 2026	516	516	500	507.9	-8.1	▼ 1.57%	5,322
Sep 15, 2026	520	520	506	516	+15.1	▲ 3.01%	13,750
Sep 14, 2026	485	503	485	500.9	+17.9	▲ 3.71%	9,539
Sep 11, 2026	474.8	483.8	474.8	483	+12	▲ 2.55%	6,361
Sep 10, 2026	480	507	465	471	-20.1	▼ 4.09%	21,999
Sep 09, 2026	521	521	491.1	491.1	-33.8	▼ 6.44%	21,181
Sep 07, 2026	525	528	522	524.9	-0.1	▼ 0.02%	6,013
Sep 03, 2026	525	528.8	520	525	0	• 0.00%	3,136
Sep 02, 2026	534.9	534.9	520	525	-3	▼ 0.57%	3,515
Sep 01, 2026	534.9	534.9	520	528	+3	▲ 0.57%	4,022
Aug 31, 2026	535	535	525	525	-11.9	▼ 2.22%	5,886
Aug 27, 2026	530	541	526	536.9	+6.6	▲ 1.24%	4,113
Aug 26, 2026	530.1	540	525	530.3	-9.5	▼ 1.76%	6,500
Aug 25, 2026	541	547	537.1	539.8	-4.2	▼ 0.77%	5,447
Aug 24, 2026	560	560	542	544	-6.1	▼ 1.11%	11,370
Aug 21, 2026	561	561	550.1	550.1	-4.9	▼ 0.88%	6,985
Aug 20, 2026	565	565	555	555	-1.6	▼ 0.29%	6,697
Aug 19, 2026	560	560	555	556.6	-3.4	▼ 0.61%	3,714
Aug 18, 2026	556	561.9	556	560	0	• 0.00%	4,882
Aug 17, 2026	562	572	556.1	560	-5	▼ 0.88%	6,699
Aug 14, 2026	561.1	567	560	565	+2.9	▲ 0.52%	5,511
Aug 13, 2026	575	575	560.2	562.1	-2.9	▼ 0.51%	3,649
Aug 12, 2026	565	576.9	555	565	+4.8	▲ 0.86%	17,373
Aug 11, 2026	565.5	570	560.2	560.2	-3.9	▼ 0.69%	6,032
Aug 10, 2026	580	580	564	564.1	-3.3	▼ 0.58%	3,855
Aug 07, 2026	568	575	566.2	567.4	-0.6	▼ 0.11%	1,379
Aug 06, 2026	570	576	567.5	568	-2	▼ 0.35%	1,584
Aug 05, 2026	579.9	579.9	570	570	-1	▼ 0.18%	2,058
Aug 04, 2026	572	579.9	570	571	-0.6	▼ 0.10%	12,522
Aug 03, 2026	600	600	571.6	571.6	-4.4	▼ 0.76%	5,830
Jul 31, 2026	582	582	572	576	+1	▲ 0.17%	2,941
Jul 30, 2026	577.1	580	571.5	575	-3.5	▼ 0.61%	4,385
Jul 29, 2026	572.1	588	572.1	578.5	-7.5	▼ 1.28%	7,640
Jul 28, 2026	584	592.9	580	586	+1	▲ 0.17%	18,187
Jul 27, 2026	581	592	580	585	+3	▲ 0.52%	10,778
Jul 24, 2026	585	595	580	582	-2	▼ 0.34%	13,295
Jul 23, 2026	578.5	587.9	578.2	584	+1.4	▲ 0.24%	3,795
Jul 22, 2026	582	590	577	582.6	+2.6	▲ 0.45%	10,990
Jul 21, 2026	588	596	575	580	-5	▼ 0.85%	11,307
Jul 20, 2026	585	590	575.4	585	+7.3	▲ 1.26%	11,713
Jul 17, 2026	571	580	571	577.7	+22.7	▲ 4.09%	5,529
Jul 16, 2026	575	575	555	555	-14	▼ 2.46%	11,531
Jul 15, 2026	574	590.9	568	569	+3.2	▲ 0.57%	10,136
Jul 14, 2026	561	572	550	565.8	+5.7	▲ 1.02%	11,494
Jul 13, 2026	566.5	582.7	555	560.1	-7	▼ 1.23%	13,966
Jul 10, 2026	575	652	567	567.1	+0.1	▲ 0.02%	10,979
Jul 09, 2026	575.5	583.9	567	567	-8.5	▼ 1.48%	6,360
Jul 08, 2026	581	597.6	575.2	575.5	-21.5	▼ 3.60%	13,065
Jul 07, 2026	604.9	607.5	585	597	+5	▲ 0.84%	12,159
Jul 06, 2026	649.9	649.9	592	592	-78	▼ 11.64%	51,456
Jul 03, 2026	580	670	575	670	+87	▲ 14.92%	74,156
Jul 02, 2026	584	584	578	583	-0.6	▼ 0.10%	5,796
Jul 01, 2026	566	588	562.1	583.6	+17.6	▲ 3.11%	8,380
Jun 30, 2026	579.9	579.9	565.1	566	-10	▼ 1.74%	4,664
Jun 29, 2026	596	596	570	576	-4	▼ 0.69%	4,524
Jun 26, 2026	599.8	599.9	576	580	-6	▼ 1.02%	7,882
Jun 25, 2026	591	602	585	586	-5	▼ 0.85%	11,330
Jun 24, 2026	595.1	605	586.2	591	-4.3	▼ 0.72%	8,565
Jun 23, 2026	595	600	595	595.3	-11.7	▼ 1.93%	6,724
Jun 22, 2026	620	620	604	607	+3	▲ 0.50%	4,529
Jun 19, 2026	596	630	596	604	+9	▲ 1.51%	13,730
Jun 18, 2026	614	614	595	595	-10	▼ 1.65%	12,481
Jun 17, 2026	595	623	595	605	+5	▲ 0.83%	9,748
Jun 16, 2026	606	616	599	600	-6	▼ 0.99%	9,080
Jun 15, 2026	624	625	606	606	-21.9	▼ 3.49%	6,481
Jun 12, 2026	623	633	614.9	627.9	+4.9	▲ 0.79%	24,938
Jun 11, 2026	623	640	612	623	-6.4	▼ 1.02%	9,878
Jun 10, 2026	620	630	616	629.4	+14.9	▲ 2.42%	62,624
Jun 09, 2026	610	624.5	595	614.5	-1.5	▼ 0.24%	53,078
Jun 08, 2026	640	640	610	616	-4	▼ 0.65%	15,303
Jun 05, 2026	592.6	635	592.6	620	+14	▲ 2.31%	96,231
Jun 04, 2026	609	623	595	606	-3	▼ 0.49%	20,678
Jun 03, 2026	619.5	624	600	609	-7	▼ 1.14%	28,161
Jun 02, 2026	570	619	570	616	+46	▲ 8.07%	83,641
Jun 01, 2026	572	579	556	570	0	• 0.00%	8,873
May 27, 2026	572.2	578.9	564.1	570	-3	▼ 0.52%	6,610
May 26, 2026	584.9	584.9	570	573	-1.1	▼ 0.19%	3,355
May 25, 2026	584	584	570	574.1	+4.1	▲ 0.72%	9,552
May 22, 2026	568.7	570	561.2	570	+2.1	▲ 0.37%	8,253
May 21, 2026	560	576.6	560	567.9	+2.7	▲ 0.48%	3,053
May 20, 2026	555	575	555	565.2	+5.7	▲ 1.02%	7,421
May 19, 2026	565	565	555	559.5	-0.5	▼ 0.09%	4,046
May 18, 2026	565	565	557	560	-2.9	▼ 0.52%	3,339
May 15, 2026	562.2	571.5	555	562.9	-1.1	▼ 0.20%	8,186
May 14, 2026	570	570	555	564	-2	▼ 0.35%	8,103
May 13, 2026	574.9	574.9	565	566	-8	▼ 1.39%	2,444
May 12, 2026	579	593.7	570	574	-5	▼ 0.86%	4,843
May 11, 2026	580	580	573	579	+10	▲ 1.76%	5,194
May 08, 2026	568	572	560.2	569	+10.5	▲ 1.88%	8,002
May 07, 2026	562	570	558.5	558.5	-6.5	▼ 1.15%	10,429
May 06, 2026	560	571	555	565	+2	▲ 0.36%	6,331
May 05, 2026	565.1	569	555	563	-4	▼ 0.71%	7,586
May 04, 2026	594	594	563	567	-15	▼ 2.58%	15,247
Apr 30, 2026	588	590	576	582	-6.3	▼ 1.07%	14,499
Apr 29, 2026	589	594	588	588.3	-5.7	▼ 0.96%	7,845
Apr 28, 2026	596	599.9	590	594	-2	▼ 0.34%	14,497
Apr 27, 2026	591.5	600	593.6	596	+4.5	▲ 0.76%	7,641
Apr 24, 2026	596	600	590	591.5	-4.5	▼ 0.76%	11,027
Apr 23, 2026	609.8	609.8	596	596	-7.1	▼ 1.18%	19,043
Apr 22, 2026	603.1	610	596.1	603.1	-2	▼ 0.33%	30,009
Apr 21, 2026	612	614	605	605.1	-6	▼ 0.98%	8,532
Apr 20, 2026	609	614	607	611.1	-2.9	▼ 0.47%	7,650
Apr 17, 2026	612.2	617.7	610	614	-2.6	▼ 0.42%	14,147
Apr 16, 2026	625	625	615	616.6	-8.9	▼ 1.42%	9,847
Apr 15, 2026	617	630	617	625.5	+8.5	▲ 1.38%	12,706
Apr 13, 2026	626	626	615	617	-2.7	▼ 0.44%	9,531
Apr 10, 2026	631	631	610	619.7	-5.3	▼ 0.85%	18,294
Apr 09, 2026	615.5	627.9	615	625	+6	▲ 0.97%	16,277
Apr 08, 2026	612	619	607.4	619	+13	▲ 2.15%	11,317
Apr 07, 2026	618	619	605	606	-4	▼ 0.66%	20,018
Apr 06, 2026	590	614	590	610	+20	▲ 3.39%	21,543
Apr 05, 2026	608	619	590	590	-27	▼ 4.38%	39,752
Apr 02, 2026	617	629.9	610	617	0	• 0.00%	20,328
Apr 01, 2026	645	647.7	613	617	-18	▼ 2.83%	28,961
Mar 31, 2026	625.2	647	625.2	635	0	• 0.00%	13,628
Mar 30, 2026	650	653	630	635	-11	▼ 1.70%	20,300
Mar 29, 2026	664	665	646	646	-17	▼ 2.56%	24,651
Mar 26, 2026	666.6	667	659	663	+2	▲ 0.30%	21,782
Mar 25, 2026	671.7	673	660	661	-5.6	▼ 0.84%	18,479
Mar 24, 2026	670	682.9	666.6	666.6	-9.8	▼ 1.45%	25,069
Mar 23, 2026	684	684	670	676.4	-7.6	▼ 1.11%	24,239
Mar 22, 2026	674.5	684	665.1	684	+21	▲ 3.17%	50,988
Mar 19, 2026	660	668	655	663	+9.1	▲ 1.39%	29,626
Mar 17, 2026	640.9	657	640.9	653.9	0	• 0.00%	13,128
Mar 16, 2026	645	664.9	645	653.9	-2.1	▼ 0.32%	10,933
Mar 15, 2026	671	671	650	656	-3	▼ 0.46%	13,877
Mar 12, 2026	644.8	666	644.8	659	+1.1	▲ 0.17%	19,066
Mar 11, 2026	663	679	653	657.9	-13.1	▼ 1.95%	22,557
Mar 10, 2026	708	708	666.6	671	-24	▼ 3.45%	53,356
Mar 09, 2026	656.8	696	656.8	695	+51	▲ 7.92%	1,120
Mar 03, 2026	630.1	649	630.1	644	+6.1	▲ 0.96%	11,221
Mar 01, 2026	615	638	615	637.9	+11.9	▲ 1.90%	19,480
Feb 26, 2026	618	638	618	626	-1	▼ 0.16%	11,967
Feb 25, 2026	622	631.8	622	627	+2	▲ 0.32%	8,623
Feb 24, 2026	625.8	625.8	620	625	+2.1	▲ 0.34%	9,210
Feb 23, 2026	625	625	618	622.9	+3.6	▲ 0.58%	11,651
Feb 22, 2026	625	628	617	619.3	-5.7	▼ 0.91%	18,797
Feb 17, 2026	630.2	637	620.1	625	-4.9	▼ 0.78%	15,799
Feb 16, 2026	643	643	628	629.9	-2.1	▼ 0.33%	17,480
Feb 12, 2026	635.1	640	630.4	632	-3	▼ 0.47%	21,794
Feb 11, 2026	650.7	650.7	632	635	-3	▼ 0.47%	14,342
Feb 10, 2026	630	650	630	638	-2	▼ 0.31%	18,788
Feb 09, 2026	655.5	660.5	638	640	-20	▼ 3.03%	30,761
Feb 08, 2026	659	672	654	660	+1	▲ 0.15%	40,594
Feb 05, 2026	675	676	656.6	659	-7	▼ 1.05%	20,889
Feb 04, 2026	633.1	682	633.1	666	+21.1	▲ 3.27%	1,16,042
Feb 03, 2026	640	652.1	635	644.9	-3	▼ 0.46%	25,976
Feb 02, 2026	641	657.9	641	647.9	+0.9	▲ 0.14%	13,336
Feb 01, 2026	645.5	658	645.4	647	-6.5	▼ 0.99%	14,489
Jan 29, 2026	673	673	653	653.5	-12.5	▼ 1.88%	37,124
Jan 28, 2026	643.9	679.2	643.9	666	+9	▲ 1.37%	50,784
Jan 27, 2026	662.5	688.5	655	657	-19	▼ 2.81%	42,506
Jan 26, 2026	693	693	661.5	676	-4.3	▼ 0.63%	44,522
Jan 25, 2026	662.3	696	662.3	680.3	+4.5	▲ 0.67%	53,434
Jan 22, 2026	647	683	647	675.8	+15.9	▲ 2.41%	66,136
Jan 21, 2026	667	678	655	659.9	-7.1	▼ 1.06%	32,446
Jan 20, 2026	661	682	660	667	+8.9	▲ 1.35%	66,994
Jan 18, 2026	636	666.3	635	658.1	+28.1	▲ 4.46%	81,414
Jan 14, 2026	625.1	639.9	623.3	630	+4.5	▲ 0.72%	30,244
Jan 13, 2026	628	628	620.1	625.5	-2.5	▼ 0.40%	17,189
Jan 12, 2026	642	642.4	623.1	628	-2	▼ 0.32%	21,925
Jan 08, 2026	626.8	642	626.8	630	-6.1	▼ 0.96%	23,575
Jan 07, 2026	632.1	650	632.1	636.1	-2.9	▼ 0.45%	32,523
Jan 06, 2026	640.4	644	633.2	639	+7	▲ 1.11%	33,362
Jan 05, 2026	618	632	618	632	+14	▲ 2.27%	24,366
Jan 04, 2026	612	626.9	610.2	618	0	• 0.00%	16,896
Jan 01, 2026	619.5	630	618	618	-1.5	▼ 0.24%	8,455
Dec 31, 2025	632	638.8	619.5	619.5	-8.7	▼ 1.38%	32,471
Dec 29, 2025	636	647	626.2	628.2	+4.2	▲ 0.67%	21,522
Dec 28, 2025	623.9	632	616	624	+11.7	▲ 1.91%	11,812
Dec 24, 2025	618	622	612.2	612.3	-5.6	▼ 0.91%	6,913
Dec 23, 2025	614	622.5	610.3	617.9	+3.9	▲ 0.64%	6,312
Dec 22, 2025	617	625	612.9	614	-9.5	▼ 1.52%	13,704
Dec 21, 2025	630	630.6	618	623.5	-7.5	▼ 1.19%	10,794
Dec 18, 2025	644.8	644.8	631	631	-2.1	▼ 0.33%	9,768
Dec 17, 2025	631.5	639	624.1	633.1	+10.1	▲ 1.62%	14,965
Dec 16, 2025	621.1	629.9	621.1	623	-1	▼ 0.16%	8,584
Dec 15, 2025	620	629.7	615	624	+1	▲ 0.16%	13,617
Dec 14, 2025	625	632	616	623	-4.9	▼ 0.78%	14,180
Dec 11, 2025	630	640	625	627.9	-7.1	▼ 1.12%	11,882
Dec 10, 2025	642	642	630.1	635	+3	▲ 0.47%	10,058
Dec 09, 2025	632	642	631	632	+1	▲ 0.16%	8,671
Dec 08, 2025	633	644	630	631	-7.5	▼ 1.17%	13,332
Dec 07, 2025	643	645	638	638.5	-3.8	▼ 0.59%	6,097
Dec 03, 2025	640.9	662	640.9	642.3	+2.3	▲ 0.36%	24,623
Dec 02, 2025	648	651.9	639	640	+0.7	▲ 0.11%	15,285
Dec 01, 2025	633.6	650	633.6	639.3	+1	▲ 0.16%	16,165
Nov 30, 2025	650	653	638	638.3	-9.7	▼ 1.50%	16,859
Nov 27, 2025	646.3	654.9	644	648	-2	▼ 0.31%	13,033
Nov 26, 2025	650	659.9	649	650	0	• 0.00%	14,397
Nov 25, 2025	665	665	650	650	-3	▼ 0.46%	14,704
Nov 24, 2025	655	657.3	648.1	653	+8.5	▲ 1.32%	16,028
Nov 23, 2025	652	660	640	644.5	+4.5	▲ 0.70%	25,648
Nov 20, 2025	646.8	659	638	640	-19.9	▼ 3.02%	35,419
Nov 19, 2025	671	677	648	659.9	-10.5	▼ 1.57%	23,389
Nov 18, 2025	669	677	658	670.4	+6.4	▲ 0.96%	37,683
Nov 17, 2025	652	666	638	664	+24	▲ 3.75%	33,133
Nov 16, 2025	650	675	640	640	-3	▼ 0.47%	23,019
Nov 13, 2025	629.1	653.9	629.1	643	+1.1	▲ 0.17%	24,419
Nov 12, 2025	644.5	668	636	641.9	-2.6	▼ 0.40%	19,196
Nov 11, 2025	662.8	662.8	641	644.5	-5.5	▼ 0.85%	18,402
Nov 10, 2025	669	669	640	650	-12	▼ 1.81%	35,104
Nov 09, 2025	695.8	707	660	662	-48	▼ 6.76%	80,662
Nov 06, 2025	709	725	699	710	+12	▲ 1.72%	88,804
Nov 05, 2025	651	698	637	698	+59	▲ 9.23%	88,917
Nov 04, 2025	645	669	639	639	-13	▼ 1.99%	19,137
Nov 03, 2025	662	670	650	652	-5.5	▼ 0.84%	11,026
Nov 02, 2025	640	665	640	657.5	+19.4	▲ 3.04%	29,790
Oct 30, 2025	640	652	625.3	638.1	+9.1	▲ 1.45%	16,907
Oct 29, 2025	641	655	621	629	-2.3	▼ 0.36%	15,435
Oct 28, 2025	616.7	640.5	616.7	631.3	+22.3	▲ 3.66%	11,692
Oct 26, 2025	605	610	600.3	609	-1	▼ 0.16%	3,793
Oct 19, 2025	619.9	619.9	605	610	+1	▲ 0.16%	6,990
Oct 16, 2025	614.9	614.9	606	609	+1	▲ 0.16%	12,968
Oct 15, 2025	611.1	619	605.2	608	-6	▼ 0.98%	10,755
Oct 14, 2025	623	629	614	614	-12	▼ 1.92%	7,685
Oct 13, 2025	608	627.4	608	626	+10.9	▲ 1.77%	13,552
Oct 12, 2025	621	624	608	615.1	-17.9	▼ 2.83%	25,616
Oct 09, 2025	638.5	660.9	631.5	633	+7	▲ 1.12%	19,500
Oct 08, 2025	631.1	636	605.9	626	-13	▼ 2.03%	22,957
Oct 07, 2025	660	660	628.1	639	—	—	11,647

Nepal Finance Ltd.Price History

Price Chart

NFS price summary

Daily Prices · last 1 year

More Finance companies