Nerude Mirmire Laghubitta Bittiya Sanstha LimitedPrice History

NMLBBL

Microfinance Listed

Rs497.2 -10.5 ▼ 2.07%

As of Fri, Oct 02 · 02:53 PM

EPS

10.41

P/E Ratio

47.76

Book Value

180.79

PBV

2.75

1Y Yield

-22.91%

Face Value

100

Fundamentals as of Q1 · 080-081

Overview Price History Dividend History

Price Chart

NMLBBL price summary

Over the last year, Nerude Mirmire Laghubitta Bittiya Sanstha Limited (NMLBBL) traded between Rs 468.4 (Sep 02, 2026) and Rs 697.6 (Dec 03, 2025). It last closed at Rs 497.2 on Oct 02, 2026, down 22.91% over the period. Average daily volume: 9,935 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	496	505	496	497.2	-10.5	▼ 2.07%	613
Oct 01, 2026	495	510	488	507.7	+12.7	▲ 2.57%	24,280
Sep 30, 2026	481.6	495	481.6	495	+3	▲ 0.61%	2,632
Sep 29, 2026	498	499.9	490	492	-6	▼ 1.20%	8,985
Sep 28, 2026	497	501.2	497	498	-11	▼ 2.16%	2,192
Sep 24, 2026	477.9	509	477.9	509	+6	▲ 1.19%	3,618
Sep 23, 2026	511.9	513	503	503	-13	▼ 2.52%	14,611
Sep 22, 2026	518.7	518.7	503.1	516	+10	▲ 1.98%	11,339
Sep 18, 2026	495	506	495	506	+6.3	▲ 1.26%	7,629
Sep 17, 2026	504.1	513.9	494	499.7	-5.2	▼ 1.03%	6,707
Sep 16, 2026	500.1	513	490	504.9	-7.1	▼ 1.39%	6,169
Sep 15, 2026	527	527	500.5	512	+9.6	▲ 1.91%	11,316
Sep 14, 2026	499	505	490.8	502.4	+5.4	▲ 1.09%	3,379
Sep 11, 2026	485	511.9	469	497	+19	▲ 3.97%	14,672
Sep 10, 2026	481.1	481.1	473.5	478	-7	▼ 1.44%	2,513
Sep 09, 2026	497.9	497.9	475	485	-3	▼ 0.61%	5,347
Sep 07, 2026	485	498	485	488	+4	▲ 0.83%	2,896
Sep 03, 2026	475.6	485	475	484	+2.5	▲ 0.52%	817
Sep 02, 2026	475	481.7	468.4	481.5	+1.6	▲ 0.33%	2,607
Sep 01, 2026	483	485	475	479.9	+2.9	▲ 0.61%	8,965
Aug 31, 2026	485	485	470.6	477	-13	▼ 2.65%	3,251
Aug 27, 2026	490	497	475.4	490	0	• 0.00%	6,588
Aug 26, 2026	493	493	482.2	490	-1.9	▼ 0.39%	1,895
Aug 25, 2026	495	499	488	491.9	-0.1	▼ 0.02%	6,089
Aug 24, 2026	494.5	494.5	488	492	-2.5	▼ 0.51%	10,681
Aug 21, 2026	491	500	491	494.5	-5.5	▼ 1.10%	4,327
Aug 20, 2026	499.7	502	495.1	500	-5	▼ 0.99%	3,977
Aug 19, 2026	500	505	500	505	+5	▲ 1.00%	4,874
Aug 18, 2026	501.1	504	496.1	500	-2	▼ 0.40%	7,092
Aug 17, 2026	520	520	501.1	502	-10	▼ 1.95%	7,815
Aug 14, 2026	512.6	514	509	512	-8	▼ 1.54%	4,769
Aug 13, 2026	519	520	510.7	520	+6	▲ 1.17%	2,106
Aug 12, 2026	519	520	513.6	514	-5	▼ 0.96%	2,671
Aug 11, 2026	520	526	515.2	519	-0.9	▼ 0.17%	5,696
Aug 10, 2026	540.8	540.8	511	519.9	+4.8	▲ 0.93%	5,609
Aug 07, 2026	525.6	525.6	510	515.1	-0.9	▼ 0.17%	6,361
Aug 06, 2026	512	528	511	516	+3.7	▲ 0.72%	13,451
Aug 05, 2026	514	515	510	512.3	-2.7	▼ 0.52%	5,250
Aug 04, 2026	515.6	520	494.7	515	-8.9	▼ 1.70%	15,443
Aug 03, 2026	520	531	516	523.9	+1.9	▲ 0.36%	4,606
Jul 31, 2026	530	530	516	522	+2	▲ 0.38%	6,495
Jul 30, 2026	515	530	515	520	-10.1	▼ 1.91%	8,584
Jul 29, 2026	531	534	525	530.1	-2.1	▼ 0.39%	6,400
Jul 28, 2026	541	542	532	532.2	-11.6	▼ 2.13%	2,189
Jul 27, 2026	545	545	533	543.8	-2.1	▼ 0.38%	8,804
Jul 24, 2026	550.9	550.9	536.2	545.9	+0.9	▲ 0.17%	3,140
Jul 23, 2026	531	545	530	545	0	• 0.00%	4,896
Jul 22, 2026	537	550	535	545	-7	▼ 1.27%	5,611
Jul 21, 2026	562.5	562.5	544.1	552	-1	▼ 0.18%	5,746
Jul 20, 2026	557	557	540	553	+9	▲ 1.65%	4,360
Jul 17, 2026	535	545	525	544	+9.1	▲ 1.70%	8,160
Jul 16, 2026	520	534.9	504.4	534.9	+7.9	▲ 1.50%	9,491
Jul 15, 2026	533	535	526.1	527	+1	▲ 0.19%	935
Jul 14, 2026	528	528	496.1	526	-2	▼ 0.38%	9,110
Jul 13, 2026	522.1	535	522.1	528	-3.2	▼ 0.60%	5,471
Jul 10, 2026	535	544	525	531.2	+6.2	▲ 1.18%	6,390
Jul 09, 2026	549	549	525	525	-16	▼ 2.96%	7,387
Jul 08, 2026	545	545.1	531.1	541	-12.9	▼ 2.33%	8,458
Jul 07, 2026	545	554.9	540.1	553.9	+10.9	▲ 2.01%	5,680
Jul 06, 2026	542	559	538	543	-9	▼ 1.63%	4,025
Jul 03, 2026	552	553	540	552	0	• 0.00%	7,023
Jul 02, 2026	545	552	541	552	+4	▲ 0.73%	6,560
Jul 01, 2026	542	553.9	541	548	+1.4	▲ 0.26%	4,556
Jun 30, 2026	558	558	541.1	546.6	-3.8	▼ 0.69%	7,457
Jun 29, 2026	559	559.4	550.2	550.4	-9.6	▼ 1.71%	6,402
Jun 26, 2026	574	574	559	560	-5	▼ 0.88%	2,854
Jun 25, 2026	567	567	559	565	0	• 0.00%	5,184
Jun 24, 2026	565.1	566	560.1	565	-5	▼ 0.88%	3,778
Jun 23, 2026	570	575	569	570	-6	▼ 1.04%	1,836
Jun 22, 2026	575	577	573.1	576	0	• 0.00%	1,445
Jun 19, 2026	605	605	566	576	-0.8	▼ 0.14%	6,002
Jun 18, 2026	575.1	580	573	576.8	-1.2	▼ 0.21%	4,371
Jun 17, 2026	580	584	577.1	578	-2	▼ 0.34%	2,806
Jun 16, 2026	580	585	572	580	-1.8	▼ 0.31%	2,238
Jun 15, 2026	575.1	591	574	581.8	+1.3	▲ 0.22%	4,056
Jun 12, 2026	580	585	577	580.5	-6.3	▼ 1.07%	4,009
Jun 11, 2026	586	590	581	586.8	-2.2	▼ 0.37%	4,686
Jun 10, 2026	580	591.9	580	589	+4	▲ 0.68%	3,876
Jun 09, 2026	580	589	576.1	585	-5	▼ 0.85%	5,884
Jun 08, 2026	587	594	586	590	-5.9	▼ 0.99%	2,032
Jun 05, 2026	583.1	596.9	583.1	595.9	+3.9	▲ 0.66%	4,295
Jun 04, 2026	581.5	605	581.5	592	-7	▼ 1.17%	6,055
Jun 03, 2026	565	605	565	599	+5	▲ 0.84%	9,033
Jun 02, 2026	585	596	580	594	+9	▲ 1.54%	13,801
Jun 01, 2026	595	595	580	585	-5	▼ 0.85%	4,054
May 27, 2026	586.1	595	581	590	+2	▲ 0.34%	7,313
May 26, 2026	585	600	585	588	-6	▼ 1.01%	5,150
May 25, 2026	571	594	571	594	+6	▲ 1.02%	5,948
May 22, 2026	573	588.2	573	588	+4	▲ 0.68%	2,725
May 21, 2026	580	588.8	580	584	-5.9	▼ 1.00%	4,339
May 20, 2026	570.1	590	570.1	589.9	+11	▲ 1.90%	7,531
May 19, 2026	590	594	575.1	578.9	-2.1	▼ 0.36%	5,156
May 18, 2026	585	585	580.3	581	-7.8	▼ 1.32%	8,303
May 15, 2026	580.1	590	580	588.8	+0.8	▲ 0.14%	7,014
May 14, 2026	598.5	598.5	582.1	588	-3	▼ 0.51%	9,239
May 13, 2026	606	606.09	582	591	-15.1	▼ 2.49%	26,951
May 12, 2026	620	623	606	606.1	-16.9	▼ 2.71%	8,824
May 11, 2026	607	623	607	623	+11	▲ 1.80%	6,686
May 08, 2026	604	614.7	604	612	+3	▲ 0.49%	1,473
May 07, 2026	608.9	609	602.3	609	+6.6	▲ 1.10%	3,430
May 06, 2026	601.5	609.2	601.5	602.4	-4.6	▼ 0.76%	2,194
May 05, 2026	601.3	610	601.3	607	+2	▲ 0.33%	5,369
May 04, 2026	614.9	614.9	602.1	605	-5	▼ 0.82%	4,394
Apr 30, 2026	603.1	610.8	603	610	+2.5	▲ 0.41%	9,293
Apr 29, 2026	612.3	613.9	607.5	607.5	-4.9	▼ 0.80%	6,918
Apr 28, 2026	600	620	600	612.4	-5.6	▼ 0.91%	6,791
Apr 27, 2026	600	620	600	618	+4.1	▲ 0.67%	6,988
Apr 24, 2026	640	640	610.1	613.9	-0.1	▼ 0.02%	4,507
Apr 23, 2026	609	622.9	609	614	-2.5	▼ 0.41%	8,760
Apr 22, 2026	611.4	622	611	616.5	-5.5	▼ 0.88%	5,742
Apr 21, 2026	620	630	619	622	-3.9	▼ 0.62%	6,177
Apr 20, 2026	619	630	615	625.9	+0.9	▲ 0.14%	9,340
Apr 17, 2026	625	634	616.5	625	-4	▼ 0.64%	7,966
Apr 16, 2026	630	634	622	629	-12	▼ 1.87%	10,258
Apr 15, 2026	626	642	626	641	+6	▲ 0.94%	9,639
Apr 13, 2026	624.3	638.7	624.3	635	+3	▲ 0.47%	4,571
Apr 10, 2026	639	639	625	632	-1	▼ 0.16%	7,325
Apr 09, 2026	617.2	659	617.2	633	+9.3	▲ 1.49%	13,271
Apr 08, 2026	614.6	626	614.6	623.7	+6.7	▲ 1.09%	7,677
Apr 07, 2026	618	624	612	617	-1	▼ 0.16%	25,722
Apr 06, 2026	606	625	605.09	618	+12.8	▲ 2.12%	16,593
Apr 05, 2026	614.1	618.8	605	605.2	-16.8	▼ 2.70%	17,818
Apr 02, 2026	612.2	630	611.3	622	+1	▲ 0.16%	15,552
Apr 01, 2026	632	640.9	618.3	621	-13	▼ 2.05%	15,976
Mar 31, 2026	638	646	620	634	-3	▼ 0.47%	15,205
Mar 30, 2026	638.1	650	631.1	637	-12	▼ 1.85%	16,161
Mar 29, 2026	670	670	635.3	649	-20.9	▼ 3.12%	23,027
Mar 26, 2026	660.3	670	658	669.9	+4.9	▲ 0.74%	11,143
Mar 25, 2026	680	680	660	665	-20	▼ 2.92%	18,911
Mar 24, 2026	670.4	685	670	685	+6	▲ 0.88%	14,382
Mar 23, 2026	690	693.8	668	679	-9.9	▼ 1.44%	41,202
Mar 22, 2026	663	694.9	658	688.9	+35.1	▲ 5.37%	1,40,163
Mar 19, 2026	652	654.9	645	653.8	+10.8	▲ 1.68%	23,157
Mar 17, 2026	654	654	641	643	-3	▼ 0.46%	5,590
Mar 16, 2026	653	657	642.5	646	-4	▼ 0.62%	16,611
Mar 15, 2026	650.1	651	645.2	650	-4.9	▼ 0.75%	7,154
Mar 12, 2026	645.4	655	643	654.9	+0.3	▲ 0.05%	14,661
Mar 11, 2026	682.3	682.3	648.4	654.6	-14.4	▼ 2.15%	26,630
Mar 10, 2026	664.7	669	640	669	+17.3	▲ 2.65%	68,382
Mar 09, 2026	638.2	651.7	638.2	651.7	+26	▲ 4.16%	390
Mar 03, 2026	620	625.7	618	625.7	+5.7	▲ 0.92%	12,295
Mar 01, 2026	603	620	603	620	+5	▲ 0.81%	8,420
Feb 26, 2026	616	616	611	615	+3.1	▲ 0.51%	4,787
Feb 25, 2026	620	620	602	611.9	-2.1	▼ 0.34%	15,727
Feb 24, 2026	609	615.6	609	614	+4	▲ 0.66%	8,823
Feb 23, 2026	613.8	614.5	605	610	+0.1	▲ 0.02%	5,665
Feb 22, 2026	611	611.9	600	609.9	-5.1	▼ 0.83%	20,757
Feb 17, 2026	611	617	611	615	-3	▼ 0.49%	6,024
Feb 16, 2026	620.2	625	615	618	-4	▼ 0.64%	7,018
Feb 12, 2026	627.9	627.9	616	622	+3	▲ 0.48%	11,686
Feb 11, 2026	624	625	619	619	+4	▲ 0.65%	8,041
Feb 10, 2026	622	626.9	615	615	-9	▼ 1.44%	13,488
Feb 09, 2026	630	632	624	624	-7.7	▼ 1.22%	12,614
Feb 08, 2026	630.1	643	627.5	631.7	+1.7	▲ 0.27%	20,181
Feb 05, 2026	630.1	635	628.2	630	-2	▼ 0.32%	17,083
Feb 04, 2026	640	640	629.1	632	-2.5	▼ 0.39%	3,864
Feb 03, 2026	644.9	644.9	631	634.5	-5.5	▼ 0.86%	5,502
Feb 02, 2026	626.2	640	626.2	640	+3	▲ 0.47%	6,340
Feb 01, 2026	646	646.1	636	637	-20.5	▼ 3.12%	13,647
Jan 29, 2026	645	665	645	657.5	+3.5	▲ 0.54%	18,386
Jan 28, 2026	646	669.9	646	654	-4.9	▼ 0.74%	5,322
Jan 27, 2026	653	674	653	658.9	-6.1	▼ 0.92%	12,929
Jan 26, 2026	677	677	665	665	-10	▼ 1.48%	18,273
Jan 25, 2026	683	683	660	675	+5.1	▲ 0.76%	20,071
Jan 22, 2026	636	669.9	636	669.9	+21.9	▲ 3.38%	65,392
Jan 21, 2026	632.1	653	632.1	648	+4	▲ 0.62%	10,963
Jan 20, 2026	628	651.5	628	644	+4	▲ 0.63%	14,557
Jan 18, 2026	622.2	640	622.2	640	+10.5	▲ 1.67%	4,811
Jan 14, 2026	623.1	632	620	629.5	+3.5	▲ 0.56%	8,667
Jan 13, 2026	645	645	622.1	626	-8	▼ 1.26%	7,645
Jan 12, 2026	640	640	630	634	-0.2	▼ 0.03%	9,231
Jan 08, 2026	652.6	652.6	628.1	634.2	-5.8	▼ 0.91%	4,372
Jan 07, 2026	630.5	659	630.5	640	+0.1	▲ 0.02%	5,578
Jan 06, 2026	640	645	635.1	639.9	+6.8	▲ 1.07%	6,888
Jan 05, 2026	636	647.1	633	633.1	-2.9	▼ 0.46%	3,417
Jan 04, 2026	649	649	628.1	636	-3.8	▼ 0.59%	1,359
Jan 01, 2026	649	649	632.1	639.8	-3.2	▼ 0.50%	5,171
Dec 31, 2025	647	650	634.5	643	+5.1	▲ 0.80%	7,062
Dec 29, 2025	655.4	655.4	633.1	637.9	-5	▼ 0.78%	5,431
Dec 28, 2025	633.3	642.9	633	642.9	+11.9	▲ 1.89%	7,885
Dec 24, 2025	632.1	643.4	630.8	631	-9	▼ 1.41%	6,710
Dec 23, 2025	646.9	650	632	640	-2	▼ 0.31%	5,279
Dec 22, 2025	640	642	629	642	-3	▼ 0.47%	6,401
Dec 21, 2025	643	665	633	645	-10.6	▼ 1.62%	6,365
Dec 18, 2025	648	660	646	655.6	-2.4	▼ 0.36%	4,299
Dec 17, 2025	660	664.5	652	658	+3.2	▲ 0.49%	1,083
Dec 16, 2025	650	654.9	645	654.8	+4.8	▲ 0.74%	8,767
Dec 15, 2025	645	654.9	645	650	+4	▲ 0.62%	2,477
Dec 14, 2025	647	655	645	646	-6	▼ 0.92%	5,979
Dec 11, 2025	665	668.4	652	652	-11	▼ 1.66%	5,110
Dec 10, 2025	650	663.9	650	663	+3	▲ 0.45%	1,805
Dec 09, 2025	660	663.8	656.3	660	-0.1	▼ 0.02%	4,012
Dec 08, 2025	652.5	665.2	652	660.1	-5.7	▼ 0.86%	5,611
Dec 07, 2025	666.4	683.3	653.1	665.8	-14.2	▼ 2.09%	14,872
Dec 03, 2025	697.6	697.6	677	680	-4	▼ 0.58%	40,093
Dec 02, 2025	656.9	684	656.9	684	+14.1	▲ 2.10%	26,458
Dec 01, 2025	652.5	673.2	652.5	669.9	+18.9	▲ 2.90%	32,453
Nov 30, 2025	675	675	651	651	-19	▼ 2.84%	11,327
Nov 27, 2025	654.1	677	654.1	670	+4	▲ 0.60%	27,865
Nov 26, 2025	661	668	661	666	-3	▼ 0.45%	25,536
Nov 25, 2025	667	671	655	669	+1	▲ 0.15%	9,669
Nov 24, 2025	650	672	650	668	+21.1	▲ 3.26%	40,720
Nov 23, 2025	642.5	652	634.2	646.9	+16.9	▲ 2.68%	32,114
Nov 20, 2025	639.5	639.5	622	630	+2.9	▲ 0.46%	4,772
Nov 19, 2025	641.9	641.9	626.2	627.1	-4.1	▼ 0.65%	3,526
Nov 18, 2025	637	637	630	631.2	+6.2	▲ 0.99%	4,476
Nov 17, 2025	639.9	639.9	621	625	-3	▼ 0.48%	7,595
Nov 16, 2025	640	640	626.3	628	0	• 0.00%	2,807
Nov 13, 2025	627	635	627	628	-4	▼ 0.63%	1,891
Nov 12, 2025	645.9	645.9	625.6	632	-2	▼ 0.32%	14,899
Nov 11, 2025	641.4	641.4	624	634	+5.1	▲ 0.81%	18,935
Nov 10, 2025	638	638	624	628.9	+3.4	▲ 0.54%	11,649
Nov 09, 2025	630	631	614	625.5	-6.4	▼ 1.01%	7,540
Nov 06, 2025	652.8	665	631	631.9	-8.1	▼ 1.27%	3,589
Nov 05, 2025	628	652	628	640	0	• 0.00%	3,802
Nov 04, 2025	641	663	640	640	-14	▼ 2.14%	14,015
Nov 03, 2025	662	668.5	651	654	+1	▲ 0.15%	17,519
Nov 02, 2025	640	665	638	653	+13	▲ 2.03%	18,742
Oct 30, 2025	620	644	612.6	640	+15.1	▲ 2.42%	24,018
Oct 29, 2025	630	636.5	615	624.9	-2.1	▼ 0.33%	4,089
Oct 28, 2025	621	632.5	618.4	627	+16.9	▲ 2.77%	7,568
Oct 26, 2025	604	618	603.1	610.1	+0.1	▲ 0.02%	2,439
Oct 19, 2025	615.5	625	602	610	+6.5	▲ 1.08%	1,318
Oct 16, 2025	605	608	600	603.5	-1.5	▼ 0.25%	4,983
Oct 15, 2025	614.1	621.9	605	605	-14	▼ 2.26%	5,817
Oct 14, 2025	620	623.8	613	619	-1.9	▼ 0.31%	2,575
Oct 13, 2025	612	622.9	612	620.9	+8.9	▲ 1.45%	6,145
Oct 12, 2025	623	629.9	610.6	612	-23	▼ 3.62%	9,965
Oct 09, 2025	635	677	626	635	+12	▲ 1.93%	10,084
Oct 08, 2025	633.1	633.9	612	623	-22	▼ 3.41%	15,952
Oct 07, 2025	666	666	634.1	645	—	—	2,646

Nerude Mirmire Laghubitta Bittiya Sanstha LimitedPrice History

Price Chart

NMLBBL price summary

Daily Prices · last 1 year

More Microfinance companies