NMB Microfinance Bittiya Sanstha Ltd.Price History

NMBMF

Microfinance Listed Website ↗

Rs590 -2.1 ▼ 0.35%

As of Fri, Oct 02 · 02:59 PM

EPS

20.43

P/E Ratio

28.88

Book Value

150.76

PBV

3.91

1Y Yield

-13.24%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

NMBMF price summary

Over the last year, NMB Microfinance Bittiya Sanstha Ltd. (NMBMF) traded between Rs 570 (Sep 07, 2026) and Rs 750 (Dec 14, 2025). It last closed at Rs 590 on Oct 02, 2026, down 13.24% over the period. Average daily volume: 3,156 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	592.1	595	590	590	-2.1	▼ 0.35%	460
Oct 01, 2026	586.1	592.2	586	592.1	-1.9	▼ 0.32%	766
Sep 30, 2026	609.9	609.9	587.3	594	-5.9	▼ 0.98%	1,192
Sep 29, 2026	600	600	590	599.9	-7	▼ 1.15%	668
Sep 28, 2026	602	606.9	600.2	606.9	-5.9	▼ 0.96%	5,660
Sep 24, 2026	597	612.8	597	612.8	+9.8	▲ 1.63%	726
Sep 23, 2026	609.6	624	602	603	-10	▼ 1.63%	5,101
Sep 22, 2026	597	627.9	597	613	-2	▼ 0.33%	3,081
Sep 18, 2026	603	615	597.2	615	+12.5	▲ 2.07%	7,828
Sep 17, 2026	615	615	602	602.5	+2.5	▲ 0.42%	1,135
Sep 16, 2026	600.1	605	600	600	-5	▼ 0.83%	1,292
Sep 15, 2026	617	617	590.3	605	+17	▲ 2.89%	2,724
Sep 14, 2026	580	590	580	588	+12.9	▲ 2.24%	989
Sep 11, 2026	584	584.9	573.1	575.1	+1.1	▲ 0.19%	935
Sep 10, 2026	575	580	574	574	-9	▼ 1.54%	970
Sep 09, 2026	594	594	575	583	-6	▼ 1.02%	1,110
Sep 07, 2026	580	589.9	570	589	+9	▲ 1.55%	1,126
Sep 03, 2026	580	580	580	580	0	• 0.00%	230
Sep 02, 2026	581	581	580	580	-9.9	▼ 1.68%	36
Sep 01, 2026	580	590	580	589.9	+0.9	▲ 0.15%	442
Aug 31, 2026	590	590	572	589	-1	▼ 0.17%	2,365
Aug 27, 2026	590	590	573	590	+12	▲ 2.08%	867
Aug 26, 2026	581.1	584	576.2	578	-16	▼ 2.69%	1,863
Aug 25, 2026	590	595	585	594	-3.8	▼ 0.64%	999
Aug 24, 2026	590.1	597.8	582.1	597.8	-2.2	▼ 0.37%	2,277
Aug 21, 2026	600	600	589	600	+0.2	▲ 0.03%	710
Aug 20, 2026	600	600	592	599.8	+9.8	▲ 1.66%	1,330
Aug 19, 2026	595.5	601.9	590	590	-5.5	▼ 0.92%	1,250
Aug 18, 2026	595.7	603	593	595.5	-4.5	▼ 0.75%	3,198
Aug 17, 2026	600	604.9	596.1	600	-9.9	▼ 1.62%	1,194
Aug 14, 2026	610	610	600	609.9	+4.9	▲ 0.81%	721
Aug 13, 2026	600.1	605	600.1	605	+6	▲ 1.00%	51
Aug 12, 2026	600	610	599	599	-2.2	▼ 0.37%	1,699
Aug 11, 2026	602.5	612.9	601.1	601.2	-1.3	▼ 0.22%	565
Aug 10, 2026	607	615	602.5	602.5	-13.5	▼ 2.19%	296
Aug 07, 2026	600.4	616.9	600.3	616	+1.3	▲ 0.21%	707
Aug 06, 2026	601	614.7	600.2	614.7	-3.2	▼ 0.52%	96
Aug 05, 2026	610	617.9	602.6	617.9	-1.1	▼ 0.18%	1,535
Aug 04, 2026	607.1	619.9	606.3	619	-6	▼ 0.96%	760
Aug 03, 2026	626	626	616	625	+9	▲ 1.46%	510
Jul 31, 2026	610.2	623.9	610.1	616	-11.9	▼ 1.90%	430
Jul 30, 2026	622	628	620	627.9	-3.1	▼ 0.49%	279
Jul 29, 2026	630	635.5	616.5	631	-2.9	▼ 0.46%	228
Jul 28, 2026	624	633.9	620	633.9	-2.1	▼ 0.33%	910
Jul 27, 2026	625	639.5	625	636	-4	▼ 0.63%	747
Jul 24, 2026	622	642.9	622	640	+5	▲ 0.79%	4,969
Jul 23, 2026	612.4	635	612.4	635	+14	▲ 2.25%	2,174
Jul 22, 2026	615.1	633.5	615.1	621	-8	▼ 1.27%	3,344
Jul 21, 2026	620	629	620	629	0	• 0.00%	1,560
Jul 20, 2026	630	630	622.1	629	+3	▲ 0.48%	896
Jul 17, 2026	605	630	605	626	+33	▲ 5.56%	4,156
Jul 16, 2026	606.6	606.6	590	593	-2.3	▼ 0.39%	1,175
Jul 15, 2026	582	610	582	595.3	-4.6	▼ 0.77%	808
Jul 14, 2026	588	601	585	599.9	+4.9	▲ 0.82%	900
Jul 13, 2026	595	604.9	595	595	-4	▼ 0.67%	1,265
Jul 10, 2026	596.4	605	596.1	599	-9	▼ 1.48%	266
Jul 09, 2026	601	610	598	608	-3	▼ 0.49%	1,163
Jul 08, 2026	601.2	611	600	611	+2	▲ 0.33%	718
Jul 07, 2026	611	618	608.1	609	-1	▼ 0.16%	2,227
Jul 06, 2026	606.1	610	600.2	610	-7	▼ 1.13%	2,838
Jul 03, 2026	610	620	610	617	-9.9	▼ 1.58%	1,248
Jul 02, 2026	616	626.9	610	626.9	-1.8	▼ 0.29%	1,543
Jul 01, 2026	614.9	629.7	614.9	628.7	+8.8	▲ 1.42%	930
Jun 30, 2026	616	619.9	605.4	619.9	+3.8	▲ 0.62%	1,101
Jun 29, 2026	620	620	616.1	616.1	-5.9	▼ 0.95%	917
Jun 26, 2026	622.3	623	622	622	-12	▼ 1.89%	1,722
Jun 25, 2026	630	634	622	634	-2.9	▼ 0.46%	529
Jun 24, 2026	633	636.9	622.4	636.9	-3.1	▼ 0.48%	1,395
Jun 23, 2026	635	640	631	640	-2	▼ 0.31%	128
Jun 22, 2026	609.9	644	609.9	642	0	• 0.00%	383
Jun 19, 2026	627.4	643.9	626.1	642	+6.7	▲ 1.05%	2,313
Jun 18, 2026	635	638	635	635.3	-4.7	▼ 0.73%	229
Jun 17, 2026	636	640	631	640	+4	▲ 0.63%	858
Jun 16, 2026	640	643	636	636	-2	▼ 0.31%	1,006
Jun 15, 2026	630	638	629.4	638	-1	▼ 0.16%	272
Jun 12, 2026	622	639	622	639	+3.1	▲ 0.49%	1,141
Jun 11, 2026	640	645	635.9	635.9	-0.9	▼ 0.14%	2,130
Jun 10, 2026	650.9	650.9	636.8	636.8	+0.5	▲ 0.08%	711
Jun 09, 2026	639	644	635.1	636.3	-8.7	▼ 1.35%	1,207
Jun 08, 2026	641.1	645.1	641	645	+3	▲ 0.47%	1,216
Jun 05, 2026	641.1	652	640.1	642	-11.9	▼ 1.82%	2,065
Jun 04, 2026	650	655	649	653.9	+8.9	▲ 1.38%	2,402
Jun 03, 2026	642	656	642	645	-2.9	▼ 0.45%	1,226
Jun 02, 2026	635	647.9	635	647.9	-0.3	▼ 0.05%	307
Jun 01, 2026	637	648.2	630	648.2	+11.2	▲ 1.76%	938
May 27, 2026	635	646.8	628	637	-10	▼ 1.55%	2,557
May 26, 2026	640	657	640	647	-3	▼ 0.46%	1,407
May 25, 2026	633.1	655	633.1	650	+18	▲ 2.85%	2,747
May 22, 2026	639.9	640	630	632	+4	▲ 0.64%	1,357
May 21, 2026	645	645	628	628	-8	▼ 1.26%	1,641
May 20, 2026	638	642	636	636	+7.7	▲ 1.23%	1,522
May 19, 2026	627	635	626	628.3	+2.3	▲ 0.37%	1,310
May 18, 2026	624	638	624	626	+2	▲ 0.32%	1,005
May 15, 2026	635	642	620.1	624	-5	▼ 0.79%	4,172
May 14, 2026	627.3	632	626	629	-7	▼ 1.10%	2,523
May 13, 2026	626	643.7	626	636	-3	▼ 0.47%	742
May 12, 2026	663.6	663.6	637	639	-18	▼ 2.74%	1,613
May 11, 2026	640	657	640	657	+13	▲ 2.02%	2,474
May 08, 2026	635	644	635	644	+4.5	▲ 0.70%	2,399
May 07, 2026	633	639.5	633	639.5	+6.5	▲ 1.03%	2,593
May 06, 2026	637	642	633	633	-6	▼ 0.94%	845
May 05, 2026	641	641	630	639	+3	▲ 0.47%	2,923
May 04, 2026	627.5	645	627.5	636	-0.2	▼ 0.03%	1,256
Apr 30, 2026	613.7	638	613.7	636.2	-9.8	▼ 1.52%	2,132
Apr 29, 2026	646.2	646.2	646	646	-9	▼ 1.37%	280
Apr 28, 2026	650.1	655	647.1	655	+4.9	▲ 0.75%	1,381
Apr 27, 2026	652	659	650.1	650.1	-1.9	▼ 0.29%	422
Apr 24, 2026	692.8	692.8	652	652	-7.9	▼ 1.20%	559
Apr 23, 2026	648.1	660	648	659.9	+0.9	▲ 0.14%	2,045
Apr 22, 2026	645.8	660	645.8	659	+1.1	▲ 0.17%	2,795
Apr 21, 2026	658	658	650	657.9	+2.9	▲ 0.44%	3,968
Apr 20, 2026	660	666	650	655	-3	▼ 0.46%	1,989
Apr 17, 2026	657	668.9	657	658	-5	▼ 0.75%	1,508
Apr 16, 2026	665	672	663	663	-9	▼ 1.34%	2,469
Apr 15, 2026	660.1	675	660	672	+7.8	▲ 1.17%	928
Apr 13, 2026	668	668	663.2	664.2	-4.3	▼ 0.64%	1,046
Apr 10, 2026	685	685	666.5	668.5	-8.5	▼ 1.26%	2,824
Apr 09, 2026	675	678.9	672	677	+9	▲ 1.35%	6,353
Apr 08, 2026	664	672	663	668	+8	▲ 1.21%	1,348
Apr 07, 2026	669	669	652.2	660	-9	▼ 1.35%	1,560
Apr 06, 2026	650	669	640	669	+31.7	▲ 4.97%	16,302
Apr 05, 2026	669	669	634.5	637.3	-36.7	▼ 5.45%	7,973
Apr 02, 2026	664	677	650	674	-3	▼ 0.44%	5,756
Apr 01, 2026	680	680	665	677	-13	▼ 1.88%	2,741
Mar 31, 2026	677	690	669.1	690	+12	▲ 1.77%	2,452
Mar 30, 2026	687	698	674.5	678	-9.1	▼ 1.32%	6,010
Mar 29, 2026	710	710	687.1	687.1	-18.9	▼ 2.68%	8,103
Mar 26, 2026	700	711	698.1	706	-0.3	▼ 0.04%	8,067
Mar 25, 2026	712	719.9	700	706.3	-16.7	▼ 2.31%	6,457
Mar 24, 2026	725	725	713	723	-4	▼ 0.55%	6,014
Mar 23, 2026	740	741	718	727	-11.8	▼ 1.60%	4,730
Mar 22, 2026	708.9	748.9	700	738.8	+42.7	▲ 6.13%	32,163
Mar 19, 2026	690	704	684.1	696.1	+9.1	▲ 1.32%	6,021
Mar 17, 2026	683	687	682.1	687	-3	▼ 0.43%	1,590
Mar 16, 2026	693.4	699	682.3	690	-10	▼ 1.43%	6,283
Mar 15, 2026	700	704	691.4	700	+4	▲ 0.57%	9,835
Mar 12, 2026	677.1	700	677.1	696	+6	▲ 0.87%	9,181
Mar 11, 2026	685	700	685	690	+2	▲ 0.29%	9,268
Mar 10, 2026	715	715	688	688	-13	▼ 1.85%	13,961
Mar 09, 2026	688	701	688	701	+26	▲ 3.85%	260
Mar 03, 2026	657	680	657	675	+15	▲ 2.27%	3,041
Mar 01, 2026	645	660	645	660	+3.1	▲ 0.47%	2,855
Feb 26, 2026	650	656.9	650	656.9	+6.9	▲ 1.06%	1,513
Feb 25, 2026	652	652	645.5	650	-1.9	▼ 0.29%	2,502
Feb 24, 2026	640.3	651.9	640.3	651.9	+5.9	▲ 0.91%	1,540
Feb 23, 2026	650	655	646	646	-2	▼ 0.31%	2,017
Feb 22, 2026	651.2	651.8	647.1	648	-12	▼ 1.82%	5,243
Feb 17, 2026	652	665.1	652	660	+3	▲ 0.46%	2,723
Feb 16, 2026	650.1	663.1	650.1	657	-1.9	▼ 0.29%	629
Feb 12, 2026	670.9	670.9	656	658.9	-4.1	▼ 0.62%	6,897
Feb 11, 2026	677	677	663	663	-2	▼ 0.30%	4,060
Feb 10, 2026	665	674.8	663	665	0	• 0.00%	2,175
Feb 09, 2026	670.3	675	665	665	-4.3	▼ 0.64%	5,717
Feb 08, 2026	677.1	682	668.1	669.3	-7.7	▼ 1.14%	8,331
Feb 05, 2026	685	690	677	677	-0.1	▼ 0.01%	7,471
Feb 04, 2026	683	685	675.6	677.1	+1.9	▲ 0.28%	1,770
Feb 03, 2026	681.4	683.8	675.2	675.2	-6.2	▼ 0.91%	4,091
Feb 02, 2026	684	689.8	681	681.4	-2.6	▼ 0.38%	2,281
Feb 01, 2026	695	695	680	684	+2.4	▲ 0.35%	5,280
Jan 29, 2026	695	697	681.6	681.6	-5.5	▼ 0.80%	5,095
Jan 28, 2026	699	699	683.1	687.1	+1.5	▲ 0.22%	1,689
Jan 27, 2026	705	705.9	684.1	685.6	-6.5	▼ 0.94%	11,879
Jan 26, 2026	718	718	691	692.1	-11.9	▼ 1.69%	7,023
Jan 25, 2026	697	714	688	704	+19.9	▲ 2.91%	8,696
Jan 22, 2026	690	699.9	680	684.1	-11.9	▼ 1.71%	7,053
Jan 21, 2026	719.7	719.7	696	696	-10.2	▼ 1.44%	2,095
Jan 20, 2026	710	714.5	701	706.2	-2.8	▼ 0.39%	5,952
Jan 18, 2026	745.6	745.6	690.6	709	-22	▼ 3.01%	21,075
Jan 14, 2026	688	731	675.5	731	+50	▲ 7.34%	4,384
Jan 13, 2026	673.7	687	673.7	681	-2.9	▼ 0.42%	1,510
Jan 12, 2026	698.7	698.7	680	683.9	-1.1	▼ 0.16%	3,394
Jan 08, 2026	680	691.9	680	685	+1	▲ 0.15%	3,035
Jan 07, 2026	700	702.7	684	684	-5	▼ 0.73%	2,608
Jan 06, 2026	705.8	715	686.7	689	-3	▼ 0.43%	1,132
Jan 05, 2026	676.2	730	671	692	+2.1	▲ 0.30%	12,640
Jan 04, 2026	680.3	690	680.3	689.9	-4.1	▼ 0.59%	1,317
Jan 01, 2026	711	711	680	694	-3.6	▼ 0.52%	3,074
Dec 31, 2025	707.6	707.6	685	697.6	-10	▼ 1.41%	4,031
Dec 29, 2025	715	721.1	693	707.6	+0.6	▲ 0.08%	10,678
Dec 28, 2025	685.1	741.5	675.1	707	+19	▲ 2.76%	7,916
Dec 24, 2025	704	719.1	678	688	-3.8	▼ 0.55%	1,235
Dec 23, 2025	686	693	678.3	691.8	+6.8	▲ 0.99%	945
Dec 22, 2025	676.5	685	676.4	685	-3	▼ 0.44%	1,387
Dec 21, 2025	676.2	692	675.3	688	-1	▼ 0.15%	2,654
Dec 18, 2025	690.5	690.5	685.3	689	-6	▼ 0.86%	2,582
Dec 17, 2025	695	714	693.1	695	-9	▼ 1.28%	6,287
Dec 16, 2025	696	709.8	696	704	-3	▼ 0.42%	4,246
Dec 15, 2025	735	735	678	707	-43	▼ 5.73%	9,821
Dec 14, 2025	698.8	750	692	750	+37	▲ 5.19%	8,142
Dec 11, 2025	695.8	737	695.8	713	+3	▲ 0.42%	11,228
Dec 10, 2025	695.8	723	695.8	710	+0.1	▲ 0.01%	8,722
Dec 09, 2025	690.3	712	690.3	709.9	+11.9	▲ 1.70%	6,187
Dec 08, 2025	678.6	747	678.6	698	+7	▲ 1.01%	5,711
Dec 07, 2025	690.1	704.1	686	691	-13	▼ 1.85%	7,435
Dec 03, 2025	710	717	695	704	+1	▲ 0.14%	3,713
Dec 02, 2025	710	720	686.9	703	+2.1	▲ 0.30%	3,220
Dec 01, 2025	698	724	674.2	700.9	+15.9	▲ 2.32%	10,989
Nov 30, 2025	691	702	679.1	685	-3.9	▼ 0.57%	3,917
Nov 27, 2025	680	692	678.4	688.9	+8.9	▲ 1.31%	981
Nov 26, 2025	699	699	674	680	-7	▼ 1.02%	2,990
Nov 25, 2025	706	720	686	687	-5.5	▼ 0.79%	1,131
Nov 24, 2025	692	708	692	692.5	+7.5	▲ 1.09%	4,335
Nov 23, 2025	675	687.1	675	685	+12	▲ 1.78%	4,671
Nov 20, 2025	662	677.9	654.5	673	+20	▲ 3.06%	3,336
Nov 19, 2025	654	656.8	644	653	-14	▼ 2.10%	540
Nov 18, 2025	669	669	657	667	+6	▲ 0.91%	362
Nov 17, 2025	663	669	655.7	661	+6.1	▲ 0.93%	922
Nov 16, 2025	648.2	660	643.1	654.9	+0.9	▲ 0.14%	3,394
Nov 13, 2025	662	662	642	654	-1.5	▼ 0.23%	2,333
Nov 12, 2025	663	663	655	655.5	-7.5	▼ 1.13%	1,041
Nov 11, 2025	651	663	646	663	-1	▼ 0.15%	530
Nov 10, 2025	651	664	651	664	+4	▲ 0.61%	73
Nov 09, 2025	655.2	667	653.7	660	-5	▼ 0.75%	1,259
Nov 06, 2025	658	665	658	665	-5	▼ 0.75%	82
Nov 05, 2025	656.1	670	650	670	+9.8	▲ 1.48%	2,525
Nov 04, 2025	670.1	670.1	660	660.2	-10.2	▼ 1.52%	919
Nov 03, 2025	674.1	678	665	670.4	-16.6	▼ 2.42%	1,683
Nov 02, 2025	690	691.9	681.1	687	-4	▼ 0.58%	5,630
Oct 30, 2025	655	691	652	691	+43	▲ 6.64%	2,053
Oct 29, 2025	668	668	647	648	-11.9	▼ 1.80%	2,590
Oct 28, 2025	634.9	673	626.1	659.9	+33	▲ 5.26%	4,696
Oct 26, 2025	608	626.9	596	626.9	+6.9	▲ 1.11%	2,509
Oct 19, 2025	614	620	605	620	+2.9	▲ 0.47%	2,161
Oct 16, 2025	626	635	613.6	617.1	-13.1	▼ 2.08%	6,097
Oct 15, 2025	636.1	640	630	630.2	-17.8	▼ 2.75%	2,278
Oct 14, 2025	645	648	635.3	648	-4	▼ 0.61%	2,029
Oct 13, 2025	655	660	640.1	652	+2	▲ 0.31%	1,971
Oct 12, 2025	658.1	659	637	650	-20	▼ 2.99%	12,533
Oct 09, 2025	683.4	709.9	670	670	0	• 0.00%	1,697
Oct 08, 2025	674.1	675	657.1	670	-10	▼ 1.47%	3,220
Oct 07, 2025	681.1	681.3	675	680	—	—	1,248

NMB Microfinance Bittiya Sanstha Ltd.Price History

Price Chart

NMBMF price summary

Daily Prices · last 1 year

More Microfinance companies