Nepal Republic Media LimitedPrice History

NRM

Others Listed Website ↗

Rs289.8 -0.2 ▼ 0.07%

As of Fri, Oct 02 · 02:59 PM

EPS

-3.18

P/E Ratio

-91.13

Book Value

85.63

PBV

3.38

1Y Yield

-32.29%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

NRM price summary

Over the last year, Nepal Republic Media Limited (NRM) traded between Rs 270.9 (Sep 10, 2026) and Rs 470 (Mar 09, 2026). It last closed at Rs 289.8 on Oct 02, 2026, down 32.29% over the period. Average daily volume: 22,665 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	287.1	289.9	285	289.8	-0.2	▼ 0.07%	5,505
Oct 01, 2026	280.7	290	280.7	290	+2.1	▲ 0.73%	6,286
Sep 30, 2026	280.1	287.9	280.1	287.9	+5.9	▲ 2.09%	3,340
Sep 29, 2026	279.1	288	279.1	282	-3	▼ 1.05%	5,184
Sep 28, 2026	286.1	288	284	285	-3	▼ 1.04%	9,433
Sep 24, 2026	286.1	291.9	286.1	288	-0.4	▼ 0.14%	4,379
Sep 23, 2026	290.1	293	287	288.4	-5.6	▼ 1.90%	4,618
Sep 22, 2026	277.9	301	277.9	294	+1.5	▲ 0.51%	4,204
Sep 18, 2026	287	295	287	292.5	-2.5	▼ 0.85%	6,220
Sep 17, 2026	299.5	299.5	291	295	0	• 0.00%	4,495
Sep 16, 2026	295	300	294.1	295	-2.1	▼ 0.71%	6,085
Sep 15, 2026	304	315	291	297.1	+7.1	▲ 2.45%	17,218
Sep 14, 2026	283	290	283	290	+7	▲ 2.47%	9,951
Sep 11, 2026	275	285	275	283	+8	▲ 2.91%	5,358
Sep 10, 2026	275.1	277.9	270.9	275	-0.1	▼ 0.04%	11,351
Sep 09, 2026	287	287	275.1	275.1	-11.9	▼ 4.15%	12,463
Sep 07, 2026	285.2	292	280	287	+1.8	▲ 0.63%	6,638
Sep 03, 2026	285	292.1	282	285.2	+1.4	▲ 0.49%	2,515
Sep 02, 2026	275	290	275	283.8	+0.8	▲ 0.28%	5,274
Sep 01, 2026	278	291.2	273	283	+3	▲ 1.07%	9,360
Aug 31, 2026	285	288	278	280	-8.5	▼ 2.95%	5,610
Aug 27, 2026	285.4	295	283.8	288.5	-4	▼ 1.37%	3,975
Aug 26, 2026	297	299	285.3	292.5	-6.5	▼ 2.17%	18,241
Aug 25, 2026	296	300	295	299	+3	▲ 1.01%	3,605
Aug 24, 2026	303	303	295.2	296	+0.9	▲ 0.30%	5,160
Aug 21, 2026	300	303	295	295.1	-5	▼ 1.67%	14,926
Aug 20, 2026	301	305	299	300.1	-0.9	▼ 0.30%	4,865
Aug 19, 2026	296	303	296	301	-2	▼ 0.66%	6,548
Aug 18, 2026	310	310	298	303	-1	▼ 0.33%	3,177
Aug 17, 2026	300	304	299.5	304	+2	▲ 0.66%	8,186
Aug 14, 2026	305	305	300	302	-1	▼ 0.33%	8,640
Aug 13, 2026	305	305	297.1	303	-0.3	▼ 0.10%	7,655
Aug 12, 2026	304	306	301.7	303.3	-0.7	▼ 0.23%	4,792
Aug 11, 2026	306	310	300.1	304	-2.4	▼ 0.78%	6,042
Aug 10, 2026	305.5	306.5	305.5	306.4	+1.3	▲ 0.43%	5,089
Aug 07, 2026	308.1	310	305.1	305.1	-5.4	▼ 1.74%	4,650
Aug 06, 2026	307	314.9	306	310.5	-2	▼ 0.64%	3,279
Aug 05, 2026	310	313	306	312.5	-1.5	▼ 0.48%	4,257
Aug 04, 2026	310	315	310	314	+1	▲ 0.32%	2,575
Aug 03, 2026	310.1	318	310.1	313	-2	▼ 0.63%	3,250
Jul 31, 2026	304	319	303.8	315	+2	▲ 0.64%	2,868
Jul 30, 2026	312.1	317	309	313	+0.9	▲ 0.29%	10,101
Jul 29, 2026	315	323	311.1	312.1	-6.9	▼ 2.16%	5,945
Jul 28, 2026	314	322	311	319	+2	▲ 0.63%	6,260
Jul 27, 2026	324	326	315	317	-11.4	▼ 3.47%	10,749
Jul 24, 2026	330	335	320.3	328.4	-0.8	▼ 0.24%	12,102
Jul 23, 2026	332	332	317	329.2	+4.2	▲ 1.29%	11,195
Jul 22, 2026	323.1	334	323.1	325	-5	▼ 1.52%	8,796
Jul 21, 2026	322	332	317.5	330	+8	▲ 2.48%	25,233
Jul 20, 2026	330	330	316	322	+1	▲ 0.31%	7,132
Jul 17, 2026	305.1	322.5	305.1	321	+21	▲ 7.00%	18,927
Jul 16, 2026	295.1	309	295.1	300	-1	▼ 0.33%	7,884
Jul 15, 2026	296	311	296	301	-0.1	▼ 0.03%	12,001
Jul 14, 2026	305	310	295.1	301.1	-2.9	▼ 0.95%	14,261
Jul 13, 2026	316	324.9	304	304	-14	▼ 4.40%	9,356
Jul 10, 2026	320	325.6	316.4	318	+1.8	▲ 0.57%	6,711
Jul 09, 2026	313.2	320	313.2	316.2	-3.8	▼ 1.19%	2,781
Jul 08, 2026	320.2	324	315	320	-3	▼ 0.93%	3,666
Jul 07, 2026	326.9	336.5	321	323	0	• 0.00%	3,776
Jul 06, 2026	335	335	320	323	-12	▼ 3.58%	6,814
Jul 03, 2026	325	339	325	335	+5	▲ 1.52%	8,736
Jul 02, 2026	329	332.8	322.1	330	+1	▲ 0.30%	6,301
Jul 01, 2026	315.5	338.7	315.5	329	+7.9	▲ 2.46%	8,953
Jun 30, 2026	328	336	320	321.1	-7.9	▼ 2.40%	8,787
Jun 29, 2026	317	331	317	329	+8	▲ 2.49%	16,080
Jun 26, 2026	311	325	311	321	+4	▲ 1.26%	5,813
Jun 25, 2026	314.5	322	314	317	-0.5	▼ 0.16%	8,198
Jun 24, 2026	325	325	315	317.5	-5.5	▼ 1.70%	16,378
Jun 23, 2026	331	332	321.5	323	-9	▼ 2.71%	15,594
Jun 22, 2026	335	340	332	332	+0.4	▲ 0.12%	11,855
Jun 19, 2026	335	338	331.3	331.6	-3.4	▼ 1.01%	17,517
Jun 18, 2026	338	344	332	335	-2	▼ 0.59%	8,074
Jun 17, 2026	335	340	331.1	337	+1.5	▲ 0.45%	14,466
Jun 16, 2026	350	350	335	335.5	-4.5	▼ 1.32%	23,268
Jun 15, 2026	346	353	340	340	-5.3	▼ 1.53%	21,970
Jun 12, 2026	346	352	345	345.3	-1	▼ 0.29%	19,281
Jun 11, 2026	355	355.9	346.3	346.3	-8.7	▼ 2.45%	21,551
Jun 10, 2026	360	368	352.5	355	-4	▼ 1.11%	12,959
Jun 09, 2026	354.2	359	351	359	+0.3	▲ 0.08%	13,893
Jun 08, 2026	360	361	355.1	358.7	-2.8	▼ 0.77%	21,499
Jun 05, 2026	365	366	359	361.5	-3.5	▼ 0.96%	13,099
Jun 04, 2026	365	370	361.1	365	0	• 0.00%	13,477
Jun 03, 2026	362	379	360	365	+3	▲ 0.83%	30,128
Jun 02, 2026	355	387.7	355	362	-11	▼ 2.95%	59,470
Jun 01, 2026	397.5	397.5	370.3	373	-20.3	▼ 5.16%	28,761
May 27, 2026	390	404	390	393.3	-6.6	▼ 1.65%	35,938
May 26, 2026	361	399.9	361	399.9	+19.9	▲ 5.24%	67,307
May 25, 2026	345.9	388	345.9	380	+15.9	▲ 4.37%	43,698
May 22, 2026	346.3	367	346.3	364.1	-0.4	▼ 0.11%	22,557
May 21, 2026	374	374	364	364.5	-9.5	▼ 2.54%	15,395
May 20, 2026	374	375	363	374	+0.5	▲ 0.13%	24,231
May 19, 2026	359.9	375	351	373.5	+22.5	▲ 6.41%	24,240
May 18, 2026	350.5	360.5	350	351	-7	▼ 1.96%	23,878
May 15, 2026	375.1	383	356	358	-17.1	▼ 4.56%	48,200
May 14, 2026	388	390	373.2	375.1	-14.9	▼ 3.82%	34,360
May 13, 2026	386	395	386	390	-7	▼ 1.76%	8,717
May 12, 2026	410	410	392.5	397	-7.9	▼ 1.95%	13,826
May 11, 2026	394	410	394	404.9	+12.9	▲ 3.29%	16,436
May 08, 2026	392	395	388	392	+1.9	▲ 0.49%	19,187
May 07, 2026	395	395	389.2	390.1	-7.8	▼ 1.96%	15,573
May 06, 2026	390	400	390	397.9	+2.9	▲ 0.73%	7,608
May 05, 2026	398	399.9	395	395	-1	▼ 0.25%	7,963
May 04, 2026	399	400	395	396	-4	▼ 1.00%	9,935
Apr 30, 2026	394	404	394	400	+1	▲ 0.25%	10,830
Apr 29, 2026	395	407.4	395	399	-2	▼ 0.50%	19,449
Apr 28, 2026	407.4	410	400	401	-6.4	▼ 1.57%	14,301
Apr 27, 2026	403.3	411.9	395.1	407.4	+4.1	▲ 1.02%	8,168
Apr 24, 2026	400.1	408.8	395.8	403.3	-1.2	▼ 0.30%	7,376
Apr 23, 2026	410	410	401.1	404.5	-5.4	▼ 1.32%	5,185
Apr 22, 2026	406	412	398	409.9	+2.9	▲ 0.71%	32,699
Apr 21, 2026	412	415	405.3	407	-5	▼ 1.21%	12,650
Apr 20, 2026	436	436	411.1	412	-4.9	▼ 1.18%	6,945
Apr 17, 2026	415	423.3	408.4	416.9	+1	▲ 0.24%	22,433
Apr 16, 2026	430	434	414.3	415.9	-10.7	▼ 2.51%	13,414
Apr 15, 2026	415	429.9	415	426.6	+10.3	▲ 2.47%	22,879
Apr 13, 2026	415	419.9	413.4	416.3	-0.9	▼ 0.22%	12,352
Apr 10, 2026	415.8	423.9	414.2	417.2	-6.7	▼ 1.58%	22,867
Apr 09, 2026	425	425	417	423.9	+5.9	▲ 1.41%	24,862
Apr 08, 2026	408	418.2	408	418	+10	▲ 2.45%	9,644
Apr 07, 2026	410	418	405	408	-2	▼ 0.49%	24,932
Apr 06, 2026	392	417	392	410	+10	▲ 2.50%	20,009
Apr 05, 2026	417	417	391	400	-19	▼ 4.53%	48,297
Apr 02, 2026	420	431.4	412.2	419	-6	▼ 1.41%	21,026
Apr 01, 2026	428	436	423	425	-10	▼ 2.30%	22,901
Mar 31, 2026	427	436	424.1	435	+4	▲ 0.93%	19,704
Mar 30, 2026	430	437	425.2	431	+1	▲ 0.23%	32,344
Mar 29, 2026	453.5	455	430	430	-23.1	▼ 5.10%	46,474
Mar 26, 2026	447.9	457	442.5	453.1	+2.1	▲ 0.47%	32,961
Mar 25, 2026	455.6	459.8	448.6	451	-12	▼ 2.59%	18,221
Mar 24, 2026	459	470	458	463	+5	▲ 1.09%	45,526
Mar 23, 2026	460	462	447.1	458	+4	▲ 0.88%	70,672
Mar 22, 2026	450	459	446	454	+6.6	▲ 1.48%	74,078
Mar 19, 2026	436	448	436	447.4	+12.3	▲ 2.83%	62,669
Mar 17, 2026	434	437.9	430.6	435.1	+4.8	▲ 1.12%	20,477
Mar 16, 2026	438	445.8	430	430.3	-7.8	▼ 1.78%	30,690
Mar 15, 2026	440.3	448	437	438.1	-6.9	▼ 1.55%	28,531
Mar 12, 2026	435.4	447	435.3	445	+5.2	▲ 1.18%	36,028
Mar 11, 2026	454	454	438.2	439.8	-6.2	▼ 1.39%	32,736
Mar 10, 2026	470	470	440	446	-24	▼ 5.11%	79,858
Mar 09, 2026	436	470	436	470	+42	▲ 9.81%	4,570
Mar 03, 2026	419	432	418	428	+8	▲ 1.90%	11,897
Mar 01, 2026	412	420	411.7	420	0	• 0.00%	15,601
Feb 26, 2026	417	423	417	420	+2	▲ 0.48%	14,992
Feb 25, 2026	420	427.8	418	418	-2	▼ 0.48%	8,915
Feb 24, 2026	418	420	415.6	420	+2	▲ 0.48%	8,739
Feb 23, 2026	420	421.9	416.2	418	-2	▼ 0.48%	11,703
Feb 22, 2026	417	420	415	420	0	• 0.00%	9,784
Feb 17, 2026	420	425	417.2	420	-2.5	▼ 0.59%	22,710
Feb 16, 2026	422	428	419	422.5	-2.5	▼ 0.59%	19,811
Feb 12, 2026	430.4	430.4	420	425	+3	▲ 0.71%	38,154
Feb 11, 2026	428	430.3	422	422	-5.5	▼ 1.29%	30,195
Feb 10, 2026	426	434	424.3	427.5	+1.5	▲ 0.35%	25,804
Feb 09, 2026	431	439.6	426	426	-7	▼ 1.62%	38,522
Feb 08, 2026	431	447.7	431	433	-6	▼ 1.37%	29,994
Feb 05, 2026	427	452	426	439	+12	▲ 2.81%	36,807
Feb 04, 2026	435	438	425.5	427	-4	▼ 0.93%	26,929
Feb 03, 2026	435	440	427	431	-4	▼ 0.92%	38,839
Feb 02, 2026	431.2	446.6	431.2	435	-5	▼ 1.14%	25,596
Feb 01, 2026	445	448.9	440	440	-2.2	▼ 0.50%	25,460
Jan 29, 2026	443	460	441.7	442.2	-4	▼ 0.90%	57,756
Jan 28, 2026	440	452	438	446.2	+2.2	▲ 0.50%	36,375
Jan 27, 2026	443.9	458.9	438	444	-8.9	▼ 1.97%	63,421
Jan 26, 2026	461	463	444	452.9	-5.1	▼ 1.11%	65,749
Jan 25, 2026	436.5	462.7	436.5	458	+13	▲ 2.92%	74,678
Jan 22, 2026	438	451.2	438	445	+2.9	▲ 0.66%	57,377
Jan 21, 2026	447.8	462	442.1	442.1	-14.8	▼ 3.24%	48,402
Jan 20, 2026	448	460	447	456.9	+8.9	▲ 1.99%	54,557
Jan 18, 2026	445	452	440	448	+9.5	▲ 2.17%	42,209
Jan 14, 2026	448	453	434	438.5	-9.4	▼ 2.10%	36,805
Jan 13, 2026	424.4	453.9	424.4	447.9	+14.9	▲ 3.44%	76,294
Jan 12, 2026	440.1	448.4	431	433	-13.9	▼ 3.11%	76,062
Jan 08, 2026	438	448	438	446.9	+6.9	▲ 1.57%	22,579
Jan 07, 2026	450	460	437	440	-18	▼ 3.93%	52,182
Jan 06, 2026	443.5	469	430	458	+23	▲ 5.29%	1,67,235
Jan 05, 2026	413.1	440	413.1	435	+19	▲ 4.57%	85,320
Jan 04, 2026	412	419	412	416	+1.2	▲ 0.29%	15,508
Jan 01, 2026	417	425	414.1	414.8	-2.5	▼ 0.60%	18,564
Dec 31, 2025	416	425	412.1	417.3	-1.7	▼ 0.41%	16,397
Dec 29, 2025	430	430	417.1	419	-4	▼ 0.95%	11,533
Dec 28, 2025	419	425.9	419	423	+6	▲ 1.44%	22,964
Dec 24, 2025	418	421	415.6	417	-6.9	▼ 1.63%	22,502
Dec 23, 2025	414.5	425	413	423.9	+7.7	▲ 1.85%	24,890
Dec 22, 2025	418	425	415.1	416.2	-4.7	▼ 1.12%	8,545
Dec 21, 2025	415.5	431	415.5	420.9	-1.1	▼ 0.26%	20,610
Dec 18, 2025	428	430	421	422	-6	▼ 1.40%	26,838
Dec 17, 2025	438.6	440	426	428	-5	▼ 1.15%	38,989
Dec 16, 2025	417	434.9	410.7	433	+21.2	▲ 5.15%	58,625
Dec 15, 2025	411.5	415	410.1	411.8	+0.8	▲ 0.19%	15,262
Dec 14, 2025	410.1	416	410.1	411	-3.9	▼ 0.94%	15,738
Dec 11, 2025	412	419.9	412	414.9	+0.9	▲ 0.22%	13,340
Dec 10, 2025	420	421	413.1	414	-8	▼ 1.90%	28,946
Dec 09, 2025	412.6	425	412.6	422	+1	▲ 0.24%	15,483
Dec 08, 2025	409	429	409	421	+3.7	▲ 0.89%	20,631
Dec 07, 2025	427	427	415.2	417.3	-4.7	▼ 1.11%	18,529
Dec 03, 2025	423	430.9	420.1	422	+1.6	▲ 0.38%	19,115
Dec 02, 2025	421	431	420	420.4	-0.6	▼ 0.14%	20,968
Dec 01, 2025	425.9	428	418.1	421	-2.9	▼ 0.68%	15,243
Nov 30, 2025	437	437.4	419	423.9	-9.1	▼ 2.10%	32,532
Nov 27, 2025	433	435	429.2	433	0	• 0.00%	24,881
Nov 26, 2025	430	438.5	428	433	-2.7	▼ 0.62%	19,332
Nov 25, 2025	447.7	447.7	431.5	435.7	-3.3	▼ 0.75%	27,174
Nov 24, 2025	434.9	439.6	427.2	439	+9.2	▲ 2.14%	44,208
Nov 23, 2025	422	433.5	417	429.8	+10.8	▲ 2.58%	27,003
Nov 20, 2025	417.5	424	415.2	419	-0.8	▼ 0.19%	27,939
Nov 19, 2025	420	426	416.1	419.8	+0.8	▲ 0.19%	15,034
Nov 18, 2025	426.2	426.2	418	419	+1.1	▲ 0.26%	16,370
Nov 17, 2025	414	421	410	417.9	+1.9	▲ 0.46%	14,519
Nov 16, 2025	413	420	411.3	416	0	• 0.00%	12,186
Nov 13, 2025	423.8	423.8	414.1	416	+0.5	▲ 0.12%	10,899
Nov 12, 2025	420	421.9	410	415.5	-1.7	▼ 0.41%	18,285
Nov 11, 2025	425	429	415	417.2	-4.7	▼ 1.11%	26,734
Nov 10, 2025	420.3	424	417.3	421.9	-3.1	▼ 0.73%	13,905
Nov 09, 2025	433	433	423.1	425	-5	▼ 1.16%	18,226
Nov 06, 2025	426	438	426	430	+5	▲ 1.18%	53,525
Nov 05, 2025	425	427.9	415.2	425	+3.8	▲ 0.90%	20,896
Nov 04, 2025	437.9	441.9	421	421.2	-12.8	▼ 2.95%	25,691
Nov 03, 2025	440	448.7	431.2	434	-6	▼ 1.36%	45,488
Nov 02, 2025	429.9	445	418.2	440	+16.2	▲ 3.82%	58,030
Oct 30, 2025	405	425	405	423.8	+10.8	▲ 2.62%	29,518
Oct 29, 2025	420	426	407	413	-7	▼ 1.67%	33,086
Oct 28, 2025	404.5	423	401	420	+15.5	▲ 3.83%	28,721
Oct 26, 2025	395	405	390.1	404.5	+7.5	▲ 1.89%	16,985
Oct 19, 2025	395	404	395	397	+2	▲ 0.51%	18,763
Oct 16, 2025	413	413	395	395	-10	▼ 2.47%	22,070
Oct 15, 2025	414	414.8	402	405	-9.5	▼ 2.29%	36,166
Oct 14, 2025	424	427	410	414.5	-9.5	▼ 2.24%	19,806
Oct 13, 2025	407	426.6	407	424	+13.9	▲ 3.39%	23,032
Oct 12, 2025	425	425	410.1	410.1	-17.8	▼ 4.16%	57,397
Oct 09, 2025	420	452.8	420	427.9	+8.1	▲ 1.93%	47,255
Oct 08, 2025	423	427	412.6	419.8	-8.2	▼ 1.92%	43,945
Oct 07, 2025	440.1	440.1	425	428	—	—	44,513

Nepal Republic Media LimitedPrice History

Price Chart

NRM price summary

Daily Prices · last 1 year

More Others companies