Nepal Life Insurance Co. Ltd.Price History

NLIC

Life Insurance Listed Website ↗

Rs726.9 -1 ▼ 0.14%

As of Fri, Oct 02 · 02:59 PM

EPS

4.91

P/E Ratio

148.04

Book Value

126.07

PBV

5.77

1Y Yield

-5.60%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

NLIC price summary

Over the last year, Nepal Life Insurance Co. Ltd. (NLIC) traded between Rs 680.5 (Sep 01, 2026) and Rs 872 (Nov 24, 2025). It last closed at Rs 726.9 on Oct 02, 2026, down 5.6% over the period. Average daily volume: 38,748 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	691.6	740	691.6	726.9	-1	▼ 0.14%	7,776
Oct 01, 2026	727	739	721	727.9	+0.1	▲ 0.01%	12,131
Sep 30, 2026	734	745	725	727.8	-7.2	▼ 0.98%	14,114
Sep 29, 2026	736	736	730.1	735	-1	▼ 0.14%	20,401
Sep 28, 2026	745	745	735	736	-9	▼ 1.21%	26,915
Sep 24, 2026	706.3	745	706.3	745	+1.6	▲ 0.22%	8,449
Sep 23, 2026	792.7	792.7	736	743.4	-11.6	▼ 1.54%	19,350
Sep 22, 2026	730	755	726	755	+20	▲ 2.72%	54,354
Sep 18, 2026	729.1	739	725	735	+5.9	▲ 0.81%	51,843
Sep 17, 2026	726	739.9	723	729.1	+4.1	▲ 0.57%	33,969
Sep 16, 2026	730	733.9	718	725	-5	▼ 0.68%	17,503
Sep 15, 2026	744	755	719	730	+21	▲ 2.96%	48,932
Sep 14, 2026	700	714.5	700	709	+10.5	▲ 1.50%	23,494
Sep 11, 2026	703.9	703.9	691	698.5	-0.5	▼ 0.07%	13,160
Sep 10, 2026	705	705	688.1	699	-2.9	▼ 0.41%	9,791
Sep 09, 2026	701	705	695	701.9	+0.9	▲ 0.13%	10,790
Sep 07, 2026	696	705	691	701	+5	▲ 0.72%	11,863
Sep 03, 2026	695	700	695	696	+1	▲ 0.14%	7,257
Sep 02, 2026	695	696	690	695	+1.2	▲ 0.17%	10,711
Sep 01, 2026	689	696	680.5	693.8	+7.9	▲ 1.15%	10,815
Aug 31, 2026	690	700	685.1	685.9	-4.4	▼ 0.64%	18,184
Aug 27, 2026	700	700	685	690.3	-9.7	▼ 1.39%	12,855
Aug 26, 2026	710	710	689	700	-6.9	▼ 0.98%	39,396
Aug 25, 2026	717	717	703	706.9	-6.9	▼ 0.97%	31,012
Aug 24, 2026	717	717	711	713.8	-3.2	▼ 0.45%	8,919
Aug 21, 2026	717	718	710.1	717	0	• 0.00%	22,723
Aug 20, 2026	720	722	709	717	-1.9	▼ 0.26%	32,677
Aug 19, 2026	722	727	715	718.9	-3.1	▼ 0.43%	30,984
Aug 18, 2026	729	738	720.7	722	-5	▼ 0.69%	19,730
Aug 17, 2026	731.9	731.9	725.5	727	-4.9	▼ 0.67%	18,615
Aug 14, 2026	734	734	730	731.9	-2	▼ 0.27%	14,910
Aug 13, 2026	738	738	728	733.9	-4.9	▼ 0.66%	29,188
Aug 12, 2026	742	742	736	738.8	+0.8	▲ 0.11%	14,922
Aug 11, 2026	738	750	736.1	738	0	• 0.00%	28,028
Aug 10, 2026	739	743	737.5	738	-1.8	▼ 0.24%	18,658
Aug 07, 2026	743.8	744	739.5	739.8	-4	▼ 0.54%	18,768
Aug 06, 2026	747	750	740	743.8	-4.9	▼ 0.65%	31,459
Aug 05, 2026	749	750	745	748.7	-4.3	▼ 0.57%	10,936
Aug 04, 2026	758	758	750	753	-6.9	▼ 0.91%	9,845
Aug 03, 2026	751	760	751	759.9	+0.1	▲ 0.01%	22,489
Jul 31, 2026	754	759.9	747	759.8	+7.8	▲ 1.04%	11,910
Jul 30, 2026	760	760	747.1	752	+2	▲ 0.27%	9,676
Jul 29, 2026	748.1	766.5	748.1	750	-5.1	▼ 0.68%	5,470
Jul 28, 2026	769	769	750	755.1	-2.9	▼ 0.38%	16,667
Jul 27, 2026	769	773.9	754	758	-11	▼ 1.43%	19,115
Jul 24, 2026	766.8	770.5	763	769	+6	▲ 0.79%	32,030
Jul 23, 2026	802	802	760.1	763	-1	▼ 0.13%	21,570
Jul 22, 2026	772	772	761.5	764	-9.9	▼ 1.28%	13,922
Jul 21, 2026	806	806	761.1	773.9	+5.7	▲ 0.74%	26,947
Jul 20, 2026	760	775	760	768.2	-1.7	▼ 0.22%	25,005
Jul 17, 2026	745	769.9	734.3	769.9	+20.1	▲ 2.68%	16,890
Jul 16, 2026	781	781	740	749.8	+5.9	▲ 0.79%	18,816
Jul 15, 2026	740.1	759.9	739	743.9	+3.7	▲ 0.50%	43,876
Jul 14, 2026	775	775	738	740.2	+1.2	▲ 0.16%	14,987
Jul 13, 2026	758	758	739	739	-2	▼ 0.27%	18,141
Jul 10, 2026	750	750	738.3	741	+1.1	▲ 0.15%	24,299
Jul 09, 2026	740	740	735.1	739.9	0	• 0.00%	17,824
Jul 08, 2026	745.5	745.9	735	739.9	-7	▼ 0.94%	20,922
Jul 07, 2026	751.5	751.8	742.4	746.9	+3	▲ 0.40%	23,714
Jul 06, 2026	745	750	740	743.9	-0.6	▼ 0.08%	16,536
Jul 03, 2026	781	781	735	744.5	+0.5	▲ 0.07%	17,656
Jul 02, 2026	782.2	782.2	740	744	-1	▼ 0.13%	19,400
Jul 01, 2026	740	749	740	745	+8	▲ 1.09%	7,316
Jun 30, 2026	744	745	735	737	-4	▼ 0.54%	26,169
Jun 29, 2026	746.5	746.9	740.1	741	-6.5	▼ 0.87%	16,558
Jun 26, 2026	745.5	750	744.9	747.5	+2.5	▲ 0.34%	11,174
Jun 25, 2026	750	750	740.2	745	+0.1	▲ 0.01%	19,751
Jun 24, 2026	749.2	752	740	744.9	-5.1	▼ 0.68%	43,879
Jun 23, 2026	752	755	748.2	750	-8	▼ 1.06%	23,914
Jun 22, 2026	774	774	754	758	-1	▼ 0.13%	16,370
Jun 19, 2026	796.9	796.9	750	759	0	• 0.00%	14,613
Jun 18, 2026	759	761	750	759	0	• 0.00%	24,217
Jun 17, 2026	797	797	754.5	759	-0.8	▼ 0.11%	20,163
Jun 16, 2026	798.4	798.4	756.1	759.8	-0.6	▼ 0.08%	10,634
Jun 15, 2026	760.5	765	758	760.4	-0.1	▼ 0.01%	22,801
Jun 12, 2026	770	770	755	760.5	-0.5	▼ 0.07%	12,083
Jun 11, 2026	758	769	757.1	761	+2	▲ 0.26%	19,198
Jun 10, 2026	765	769	758	759	-6	▼ 0.78%	17,199
Jun 09, 2026	798	798	756	765	+5	▲ 0.66%	22,997
Jun 08, 2026	770	771	759.8	760	-7.6	▼ 0.99%	26,395
Jun 05, 2026	770	777	765.2	767.6	-9.4	▼ 1.21%	26,083
Jun 04, 2026	779.8	781	775	777	-0.2	▼ 0.03%	22,920
Jun 03, 2026	762	784.9	762	777.2	+12.1	▲ 1.58%	42,809
Jun 02, 2026	762	769.9	762	765.1	+2.1	▲ 0.28%	21,261
Jun 01, 2026	774	782	762.5	763	-11.2	▼ 1.45%	25,151
May 27, 2026	770.1	776	765.2	774.2	+6	▲ 0.78%	11,818
May 26, 2026	776	779	764.1	768.2	-7.8	▼ 1.01%	44,776
May 25, 2026	770	779.8	765	776	+6.2	▲ 0.81%	11,959
May 22, 2026	769	779.9	765	769.8	+0.8	▲ 0.10%	16,979
May 21, 2026	805.3	805.3	761.5	769	+2	▲ 0.26%	10,975
May 20, 2026	765	767	759	767	+5.5	▲ 0.72%	16,102
May 19, 2026	769.9	769.9	761	761.5	-3.1	▼ 0.41%	9,878
May 18, 2026	762	764.6	758.5	764.6	+2.6	▲ 0.34%	11,209
May 15, 2026	760	768	760	762	-1.4	▼ 0.18%	19,109
May 14, 2026	760	764	759.9	763.4	+1.2	▲ 0.16%	13,031
May 13, 2026	768.6	768.6	755	762.2	-6.4	▼ 0.83%	19,500
May 12, 2026	779.8	779.8	768	768.6	-1.4	▼ 0.18%	17,892
May 11, 2026	766	775	765	770	+6.2	▲ 0.81%	16,604
May 08, 2026	769	770	750	763.8	+2.8	▲ 0.37%	47,568
May 07, 2026	774.9	774.9	755	761	+1	▲ 0.13%	21,876
May 06, 2026	760	775	755	760	-3	▼ 0.39%	17,099
May 05, 2026	770	772	755.5	763	0	• 0.00%	17,431
May 04, 2026	765	775	756.2	763	+0.1	▲ 0.01%	23,445
Apr 30, 2026	762	770	756.3	762.9	+0.9	▲ 0.12%	22,550
Apr 29, 2026	769.1	770	761	762	-6	▼ 0.78%	22,143
Apr 28, 2026	771	777	767	768	-3	▼ 0.39%	10,125
Apr 27, 2026	770	777.9	765.1	771	+1	▲ 0.13%	12,876
Apr 24, 2026	767	774	765	770	-1	▼ 0.13%	29,170
Apr 23, 2026	776	776	768	771	-5	▼ 0.64%	10,749
Apr 22, 2026	773	784.9	767.1	776	+3	▲ 0.39%	21,807
Apr 21, 2026	811.2	811.2	771.6	773	+0.4	▲ 0.05%	17,724
Apr 20, 2026	775	788	768	772.6	-2.4	▼ 0.31%	15,689
Apr 17, 2026	777	780	773	775	-4	▼ 0.51%	30,119
Apr 16, 2026	780	789	778.2	779	-8	▼ 1.02%	32,388
Apr 15, 2026	785	792.4	785	787	+7	▲ 0.90%	25,968
Apr 13, 2026	786	789.8	775.1	780	-6	▼ 0.76%	20,786
Apr 10, 2026	800	804	777	786	-7	▼ 0.88%	20,343
Apr 09, 2026	775	796	774.1	793	+9.3	▲ 1.19%	25,872
Apr 08, 2026	789.4	789.4	770	783.7	+9.7	▲ 1.25%	38,622
Apr 07, 2026	777.9	784.9	770	774	+1	▲ 0.13%	22,220
Apr 06, 2026	755.1	780	755	773	+18	▲ 2.38%	57,276
Apr 05, 2026	771	779	754.6	755	-30	▼ 3.82%	89,336
Apr 02, 2026	780	795.7	769	785	0	• 0.00%	55,782
Apr 01, 2026	791.1	798.1	780	785	-14	▼ 1.75%	53,767
Mar 31, 2026	796	804	785	799	+3	▲ 0.38%	55,919
Mar 30, 2026	801	805	792	796	-10.2	▼ 1.27%	72,713
Mar 29, 2026	839.4	839.4	805	806.2	-17.3	▼ 2.10%	70,360
Mar 26, 2026	821	825	815	823.5	-1.5	▼ 0.18%	48,625
Mar 25, 2026	835	835	821	825	-8	▼ 0.96%	65,754
Mar 24, 2026	840	845	826	833	-7	▼ 0.83%	82,021
Mar 23, 2026	856	856	826.2	840	-0.1	▼ 0.01%	88,802
Mar 22, 2026	844.5	848	828	840.1	+12.1	▲ 1.46%	1,81,028
Mar 19, 2026	802	829	800.2	828	+26	▲ 3.24%	1,76,072
Mar 17, 2026	801	809	795	802	-0.8	▼ 0.10%	36,253
Mar 16, 2026	824.5	824.5	800	802.8	-5.6	▼ 0.69%	43,478
Mar 15, 2026	805	820	805	808.4	-3.6	▼ 0.44%	45,568
Mar 12, 2026	815	815	805	812	+5	▲ 0.62%	43,568
Mar 11, 2026	840.4	840.4	805	807	-17	▼ 2.06%	54,439
Mar 10, 2026	829	829	797	824	+11.1	▲ 1.37%	1,58,831
Mar 09, 2026	796.6	828.7	796.6	812.9	+31.9	▲ 4.08%	2,136
Mar 03, 2026	790.5	790.5	770	781	+6	▲ 0.77%	27,741
Mar 01, 2026	760	777	756.7	775	+2.9	▲ 0.38%	39,001
Feb 26, 2026	783.3	783.3	765	772.1	+4.1	▲ 0.53%	15,777
Feb 25, 2026	760	775	755	768	+11	▲ 1.45%	38,077
Feb 24, 2026	743	759.9	743	757	+4	▲ 0.53%	16,770
Feb 23, 2026	756	756	741	753	+4.3	▲ 0.57%	25,230
Feb 22, 2026	750	753	740.4	748.7	-1.3	▼ 0.17%	31,189
Feb 17, 2026	751	752.6	734.1	750	-1	▼ 0.13%	64,765
Feb 16, 2026	769	769	749.5	751	-3	▼ 0.40%	40,704
Feb 12, 2026	747.5	759	745	754	+3	▲ 0.40%	28,341
Feb 11, 2026	768.5	768.5	746	751	-2.5	▼ 0.33%	34,641
Feb 10, 2026	762	764	742	753.5	-6.7	▼ 0.88%	62,719
Feb 09, 2026	770	770	760.1	760.2	-5.1	▼ 0.67%	25,221
Feb 08, 2026	775	775	765.2	765.3	-4.8	▼ 0.62%	21,973
Feb 05, 2026	766.2	773	760	770.1	+4.1	▲ 0.54%	34,466
Feb 04, 2026	748	777	748	766	+3	▲ 0.39%	34,224
Feb 03, 2026	770	775	763	763	-0.2	▼ 0.03%	26,908
Feb 02, 2026	754.2	780	754.2	763.2	-6.2	▼ 0.81%	44,965
Feb 01, 2026	791	791	768	769.4	-7.5	▼ 0.97%	34,728
Jan 29, 2026	775	785	772.6	776.9	-3.1	▼ 0.40%	41,258
Jan 28, 2026	780.1	788.9	772.1	780	0	• 0.00%	32,861
Jan 27, 2026	785	800.7	776.6	780	-16	▼ 2.01%	66,067
Jan 26, 2026	806	809	792	796	-6	▼ 0.75%	67,178
Jan 25, 2026	785	804.9	785	802	+12	▲ 1.52%	82,388
Jan 22, 2026	788	795	780	790	+1.1	▲ 0.14%	40,242
Jan 21, 2026	790	797	785	788.9	-1.1	▼ 0.14%	38,520
Jan 20, 2026	790	800	782	790	+10	▲ 1.28%	45,351
Jan 18, 2026	776.1	782	773.1	780	+11	▲ 1.43%	27,049
Jan 14, 2026	778	778.4	762.5	769	-5	▼ 0.65%	28,008
Jan 13, 2026	778.7	784	772	774	-5	▼ 0.64%	15,684
Jan 12, 2026	770.1	780	770	779	+9	▲ 1.17%	33,197
Jan 08, 2026	767	773	756.7	770	+3.1	▲ 0.40%	35,706
Jan 07, 2026	767	776.5	765.1	766.9	+0.8	▲ 0.10%	22,720
Jan 06, 2026	767	779.9	765	766.1	-0.9	▼ 0.12%	36,711
Jan 05, 2026	774.1	774.1	761	767	+8	▲ 1.05%	44,186
Jan 04, 2026	779	779	759	759	-12	▼ 1.56%	39,526
Jan 01, 2026	775	788	770	771	-3.9	▼ 0.50%	44,825
Dec 31, 2025	775	778.8	768	774.9	+8.9	▲ 1.16%	37,759
Dec 29, 2025	775	775	760.4	766	-2.1	▼ 0.27%	40,385
Dec 28, 2025	764.9	770	758.5	768.1	+17.6	▲ 2.35%	65,832
Dec 24, 2025	752.1	761	750.3	750.5	-1.5	▼ 0.20%	35,825
Dec 23, 2025	750.3	770	750.3	752	-8.8	▼ 1.16%	34,545
Dec 22, 2025	763	778	760.5	760.8	-56.7	▼ 6.94%	63,866
Dec 21, 2025	825	827	815	817.5	-4.5	▼ 0.55%	1,27,527
Dec 18, 2025	840	840	821	822	-13	▼ 1.56%	57,039
Dec 17, 2025	830	838.9	829	835	+8.5	▲ 1.03%	60,587
Dec 16, 2025	818	828.9	817.5	826.5	+10.5	▲ 1.29%	39,453
Dec 15, 2025	816	819	812	816	0	• 0.00%	61,938
Dec 14, 2025	820	828	815.1	816	-4	▼ 0.49%	51,555
Dec 11, 2025	830.8	832	817	820	-2.8	▼ 0.34%	99,429
Dec 10, 2025	826	837	819	822.8	-5.2	▼ 0.63%	39,337
Dec 09, 2025	838.4	838.4	807	828	+6	▲ 0.73%	36,913
Dec 08, 2025	834.3	834.3	811	822	+4	▲ 0.49%	65,078
Dec 07, 2025	823	838	815	818	-11	▼ 1.33%	64,177
Dec 03, 2025	842	845	827	829	-10.2	▼ 1.22%	75,475
Dec 02, 2025	841	849	838.1	839.2	-0.8	▼ 0.10%	54,611
Dec 01, 2025	825	854	825	840	-1.1	▼ 0.13%	74,629
Nov 30, 2025	850.1	870	841	841.1	-8.6	▼ 1.01%	2,17,658
Nov 27, 2025	843	857.9	841.1	849.7	+3.5	▲ 0.41%	1,20,741
Nov 26, 2025	871	871	843	846.2	-7.8	▼ 0.91%	1,05,616
Nov 25, 2025	862	871	846	854	-6	▼ 0.70%	1,27,960
Nov 24, 2025	835	872	835	860	+30	▲ 3.61%	2,89,832
Nov 23, 2025	807.2	831.4	807.2	830	+26	▲ 3.23%	1,38,581
Nov 20, 2025	799	806	793	804	+5	▲ 0.63%	24,300
Nov 19, 2025	818.9	818.9	789	799	-10.9	▼ 1.35%	65,155
Nov 18, 2025	810	819	805.7	809.9	+5.4	▲ 0.67%	50,992
Nov 17, 2025	798	810	797	804.5	+6.6	▲ 0.83%	34,283
Nov 16, 2025	815	815	792	797.9	-3.1	▼ 0.39%	25,051
Nov 13, 2025	782.2	810.9	782.2	801	+3	▲ 0.38%	42,315
Nov 12, 2025	812	813.9	793.8	798	-12	▼ 1.48%	72,505
Nov 11, 2025	819	819	804	810	+5.4	▲ 0.67%	34,304
Nov 10, 2025	820	820	803	804.6	-5.4	▼ 0.67%	45,531
Nov 09, 2025	823	823	805	810	-11.1	▼ 1.35%	45,570
Nov 06, 2025	840	840	810	821.1	-7.9	▼ 0.95%	1,08,523
Nov 05, 2025	807	831	802	829	+20	▲ 2.47%	93,429
Nov 04, 2025	839.8	839.8	808	809	-15.1	▼ 1.83%	69,111
Nov 03, 2025	834	846	819	824.1	-11	▼ 1.32%	88,330
Nov 02, 2025	798	840	790.2	835.1	+48.1	▲ 6.11%	1,88,761
Oct 30, 2025	784.9	790	770.1	787	+10	▲ 1.29%	42,327
Oct 29, 2025	783	795	775	777	-3	▼ 0.38%	42,782
Oct 28, 2025	760	786	760	780	+28	▲ 3.72%	37,032
Oct 26, 2025	749	753	741.6	752	+2	▲ 0.27%	8,813
Oct 19, 2025	747	755	733	750	+5.2	▲ 0.70%	14,856
Oct 16, 2025	750	760	744.8	744.8	-3.3	▼ 0.44%	20,842
Oct 15, 2025	748	755	742.3	748.1	+0.1	▲ 0.01%	24,916
Oct 14, 2025	760	765	748	748	-13	▼ 1.71%	24,866
Oct 13, 2025	763	763	738	761	+12	▲ 1.60%	33,282
Oct 12, 2025	756.6	770	743.1	749	-21	▼ 2.73%	56,336
Oct 09, 2025	773.4	810.9	761	770	+11.7	▲ 1.54%	36,299
Oct 08, 2025	770	770	747.4	758.3	-11.7	▼ 1.52%	35,956
Oct 07, 2025	775	780	764	770	—	—	24,049

Nepal Life Insurance Co. Ltd.Price History

Price Chart

NLIC price summary

Daily Prices · last 1 year

More Life Insurance companies