Nepal Warehousing Company Limited Price History

NWCL

Others Listed Website ↗

Rs566 -13.2 ▼ 2.28%

As of Fri, Oct 02 · 02:59 PM

EPS

-6.54

P/E Ratio

-86.54

Book Value

67.04

PBV

8.44

1Y Yield

-32.22%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

NWCL price summary

Over the last year, Nepal Warehousing Company Limited (NWCL) traded between Rs 565.09 (Oct 02, 2026) and Rs 1,045 (Jan 27, 2026). It last closed at Rs 566 on Oct 02, 2026, down 32.22% over the period. Average daily volume: 3,895 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	591	591	565.09	566	-13.2	▼ 2.28%	3,065
Oct 01, 2026	585	590	579	579.2	-8.8	▼ 1.50%	2,591
Sep 30, 2026	577.2	588	577.2	588	+2	▲ 0.34%	1,285
Sep 29, 2026	590.1	600	572.3	586	-9.9	▼ 1.66%	2,207
Sep 28, 2026	590	597.5	580	595.9	-6.1	▼ 1.01%	3,888
Sep 24, 2026	593.1	602	593	602	-9	▼ 1.47%	780
Sep 23, 2026	597	611	590	611	-1.9	▼ 0.31%	3,149
Sep 22, 2026	627.8	627.8	605	612.9	-3.1	▼ 0.50%	430
Sep 18, 2026	599	620.2	599	616	+6	▲ 0.98%	3,513
Sep 17, 2026	619.6	619.6	607	610	+19.9	▲ 3.37%	1,793
Sep 16, 2026	620.9	625	590.1	590.1	-30.8	▼ 4.96%	3,568
Sep 15, 2026	612.5	643	605.1	620.9	+25.9	▲ 4.35%	4,347
Sep 14, 2026	590	618	590	595	+11.1	▲ 1.90%	640
Sep 11, 2026	575.1	585	571	583.9	-1.1	▼ 0.19%	1,819
Sep 10, 2026	586	586.1	575	585	-5	▼ 0.85%	1,873
Sep 09, 2026	596.1	598	581.1	590	-8	▼ 1.34%	2,522
Sep 07, 2026	600	607	590	598	+1	▲ 0.17%	1,723
Sep 03, 2026	590.2	600	590.2	597	-9	▼ 1.49%	1,160
Sep 02, 2026	590	606	582	606	+11	▲ 1.85%	691
Sep 01, 2026	585	595	582	595	+14	▲ 2.41%	1,533
Aug 31, 2026	598	600	576	581	-22	▼ 3.65%	1,722
Aug 27, 2026	601.2	611	599	603	-12	▼ 1.95%	2,066
Aug 26, 2026	625.1	630.7	610.6	615	-16	▼ 2.54%	3,683
Aug 25, 2026	635.1	635.1	622	631	-15	▼ 2.32%	4,184
Aug 24, 2026	635.1	646	630	646	+2	▲ 0.31%	750
Aug 21, 2026	664	664	641.2	644	-2.5	▼ 0.39%	3,662
Aug 20, 2026	658	677	643	646.5	-25.5	▼ 3.79%	5,613
Aug 19, 2026	670	673	650	672	+0.5	▲ 0.07%	1,250
Aug 18, 2026	670.2	690	670.1	671.5	-15.5	▼ 2.26%	1,168
Aug 17, 2026	680.2	700	670.1	687	-3	▼ 0.43%	3,194
Aug 14, 2026	690	698.9	681	690	0	• 0.00%	1,256
Aug 13, 2026	680.4	700	680.4	690	0	• 0.00%	740
Aug 12, 2026	684	690	683	690	+3	▲ 0.44%	1,087
Aug 11, 2026	700	714	684	687	-6.6	▼ 0.95%	2,268
Aug 10, 2026	680	694	680	693.6	+5.6	▲ 0.81%	1,090
Aug 07, 2026	681	690	680	688	-8.9	▼ 1.28%	4,545
Aug 06, 2026	681.3	696.9	681.3	696.9	+6.9	▲ 1.00%	656
Aug 05, 2026	696.1	705	685	690	-9.7	▼ 1.39%	2,631
Aug 04, 2026	745.3	745.3	696	699.7	-10.2	▼ 1.44%	3,204
Aug 03, 2026	710	710.2	697.1	709.9	-4.4	▼ 0.62%	1,543
Jul 31, 2026	692.1	715	692.1	714.3	+2.3	▲ 0.32%	2,000
Jul 30, 2026	703	712	697	712	-4.8	▼ 0.67%	3,359
Jul 29, 2026	707.7	723.8	707.7	716.8	-7.2	▼ 0.99%	2,927
Jul 28, 2026	715	724	708.2	724	0	• 0.00%	1,274
Jul 27, 2026	721.1	744.9	701.2	724	-15.9	▼ 2.15%	5,747
Jul 24, 2026	705.8	769	705.8	739.9	-3	▼ 0.40%	3,403
Jul 23, 2026	721.9	742.9	720	742.9	+9	▲ 1.23%	1,960
Jul 22, 2026	731	735	724.1	733.9	-8.1	▼ 1.09%	1,771
Jul 21, 2026	759.9	760	720.8	742	-8	▼ 1.07%	3,496
Jul 20, 2026	731.3	764.8	730	750	+1	▲ 0.13%	2,744
Jul 17, 2026	734.8	759	725.1	749	+26	▲ 3.60%	1,592
Jul 16, 2026	693	724	693	723	+18	▲ 2.55%	3,898
Jul 15, 2026	724.9	724.9	700	705	0	• 0.00%	2,274
Jul 14, 2026	691	705	691	705	+10	▲ 1.44%	420
Jul 13, 2026	705.2	705.2	695	695	-11.5	▼ 1.63%	2,008
Jul 10, 2026	705	711.2	705	706.5	-17	▼ 2.35%	2,365
Jul 09, 2026	714.1	723.5	714	723.5	+10.1	▲ 1.42%	1,120
Jul 08, 2026	705.1	730	705.1	713.4	-9.6	▼ 1.33%	2,322
Jul 07, 2026	742.4	742.4	720.2	723	+2	▲ 0.28%	927
Jul 06, 2026	711.1	727	711.1	721	-6.1	▼ 0.84%	659
Jul 03, 2026	726	730	723	727.1	-2.9	▼ 0.40%	1,504
Jul 02, 2026	732.1	740	723.4	730	-2	▼ 0.27%	360
Jul 01, 2026	722	739.8	712	732	+13	▲ 1.81%	1,320
Jun 30, 2026	727.4	727.5	719	719	-11.1	▼ 1.52%	1,919
Jun 29, 2026	740.2	742	730	730.1	-15.9	▼ 2.13%	1,943
Jun 26, 2026	745	760	745	746	-2.2	▼ 0.29%	660
Jun 25, 2026	747	760	744.2	748.2	+1.2	▲ 0.16%	340
Jun 24, 2026	746	760	746	747	-17	▼ 2.23%	2,695
Jun 23, 2026	765.2	768	750	764	-6	▼ 0.78%	1,372
Jun 22, 2026	731.8	776	731.8	770	+1.6	▲ 0.21%	900
Jun 19, 2026	735	798.1	735	768.4	-1.9	▼ 0.25%	1,360
Jun 18, 2026	770	780	766	770.3	+1.3	▲ 0.17%	2,889
Jun 17, 2026	760	770	760	769	+3	▲ 0.39%	601
Jun 16, 2026	775	775.2	756.6	766	-6	▼ 0.78%	2,604
Jun 15, 2026	780.1	780.1	761	772	-19.9	▼ 2.51%	5,167
Jun 12, 2026	794.2	795	780	791.9	-1.1	▼ 0.14%	429
Jun 11, 2026	780	793.8	770	793	0	• 0.00%	2,977
Jun 10, 2026	781.3	793	777.1	793	+11.7	▲ 1.50%	1,551
Jun 09, 2026	782	787	779	781.3	-2.1	▼ 0.27%	1,399
Jun 08, 2026	771.2	790	771.2	783.4	-6.6	▼ 0.84%	565
Jun 05, 2026	806	806	777.2	790	-3	▼ 0.38%	3,205
Jun 04, 2026	785	805	785	793	-1.1	▼ 0.14%	781
Jun 03, 2026	788	805	787	794.1	+9.1	▲ 1.16%	1,433
Jun 02, 2026	788	795	785	785	-7	▼ 0.88%	2,624
Jun 01, 2026	851	851	791	792	-19.1	▼ 2.35%	2,188
May 27, 2026	805.7	817	805.7	811.1	+0.9	▲ 0.11%	885
May 26, 2026	820	820	807	810.2	-8.7	▼ 1.06%	895
May 25, 2026	803	818.9	803	818.9	+14.9	▲ 1.85%	1,320
May 22, 2026	785.1	804	785.1	804	+17	▲ 2.16%	1,685
May 21, 2026	791	804.9	787	787	-13	▼ 1.63%	1,207
May 20, 2026	784.1	800	784	800	+9	▲ 1.14%	1,530
May 19, 2026	787.2	798	787	791	-8.9	▼ 1.11%	739
May 18, 2026	780	800	780	799.9	+12.9	▲ 1.64%	249
May 15, 2026	781	804.4	781	787	+1	▲ 0.13%	630
May 14, 2026	797	797	786	786	+1	▲ 0.13%	645
May 13, 2026	785	794.9	783.1	785	-7	▼ 0.88%	1,573
May 12, 2026	802.1	806	790	792	-19	▼ 2.34%	1,667
May 11, 2026	805	813	805	811	+11	▲ 1.38%	1,055
May 08, 2026	773.1	800	773.1	800	+16	▲ 2.04%	677
May 07, 2026	781	795	780	784	-0.1	▼ 0.01%	1,990
May 06, 2026	784	790	783	784.1	-9.9	▼ 1.25%	360
May 05, 2026	775.2	799.7	775.1	794	+1	▲ 0.13%	929
May 04, 2026	780	800	780	793	-0.9	▼ 0.11%	561
Apr 30, 2026	780	800	767	793.9	+5.9	▲ 0.75%	1,307
Apr 29, 2026	782.4	789	770	788	-4	▼ 0.51%	2,092
Apr 28, 2026	802	804	790	792	-10	▼ 1.25%	1,701
Apr 27, 2026	799	805	785	802	+3	▲ 0.38%	515
Apr 24, 2026	785	800	785	799	+4.2	▲ 0.53%	1,822
Apr 23, 2026	787.1	808	787	794.8	-10.2	▼ 1.27%	1,349
Apr 22, 2026	786.1	808	785	805	+5	▲ 0.63%	4,918
Apr 21, 2026	811	820	785	800	-20	▼ 2.44%	5,135
Apr 20, 2026	815.1	829.7	800	820	-9.9	▼ 1.19%	2,850
Apr 17, 2026	840	850.1	822.9	829.9	-8.1	▼ 0.97%	1,061
Apr 16, 2026	835.1	844	827	838	-12	▼ 1.41%	1,799
Apr 15, 2026	840	856	837.5	850	-4	▼ 0.47%	1,790
Apr 13, 2026	820	860	820	854	+24.3	▲ 2.93%	5,651
Apr 10, 2026	823.2	836.8	817	829.7	-10.3	▼ 1.23%	2,416
Apr 09, 2026	820	842.9	820	840	+14.6	▲ 1.77%	3,119
Apr 08, 2026	810	825.9	810	825.4	+30.4	▲ 3.82%	4,071
Apr 07, 2026	823.5	824.1	790.9	795	-13	▼ 1.61%	3,741
Apr 06, 2026	770	814.9	760	808	+39	▲ 5.07%	3,754
Apr 05, 2026	803.6	817.5	755	769	-34.6	▼ 4.31%	7,315
Apr 02, 2026	820	836.4	803.6	803.6	-16.4	▼ 2.00%	5,062
Apr 01, 2026	846	860	820	820	-41	▼ 4.76%	10,461
Mar 31, 2026	851	889	850	861	+1	▲ 0.12%	3,766
Mar 30, 2026	903.8	903.8	858	860	-26.1	▼ 2.95%	5,472
Mar 29, 2026	894	905	883	886.1	-26	▼ 2.85%	5,296
Mar 26, 2026	925	925	903.1	912.1	+4.1	▲ 0.45%	4,065
Mar 25, 2026	915	918.4	897	908	-21.9	▼ 2.36%	6,003
Mar 24, 2026	920	932	907	929.9	+9.9	▲ 1.08%	3,141
Mar 23, 2026	910	930	901	920	+6	▲ 0.66%	14,329
Mar 22, 2026	889.9	918.7	889.9	914	+39	▲ 4.46%	22,945
Mar 19, 2026	878	895.5	863	875	+14	▲ 1.63%	7,820
Mar 17, 2026	887.4	889.9	860	861	-9	▼ 1.03%	5,271
Mar 16, 2026	871	904	869	870	-17	▼ 1.92%	3,673
Mar 15, 2026	898	899.9	872.3	887	-11	▼ 1.22%	4,970
Mar 12, 2026	880.1	920	870	898	+5.9	▲ 0.66%	4,109
Mar 11, 2026	920	929	891.1	892.1	-33.9	▼ 3.66%	7,651
Mar 10, 2026	977.9	977.9	900	926	-32.8	▼ 3.42%	17,795
Mar 09, 2026	905.9	958.8	905.9	958.8	+70.3	▲ 7.91%	85
Mar 03, 2026	880	888.5	863	888.5	+23.3	▲ 2.69%	2,551
Mar 01, 2026	865	870	841	865.2	-3.8	▼ 0.44%	2,529
Feb 26, 2026	851	872	845	869	+9	▲ 1.05%	982
Feb 25, 2026	840	901	840	860	+10	▲ 1.18%	2,976
Feb 24, 2026	840	856.7	833	850	+10	▲ 1.19%	1,291
Feb 23, 2026	842.1	853.5	840	840	-15	▼ 1.75%	3,480
Feb 22, 2026	860.1	862	844	855	-20	▼ 2.29%	3,411
Feb 17, 2026	885	887.5	870	875	+4.9	▲ 0.56%	2,921
Feb 16, 2026	865	897.6	865	870.1	-9.9	▼ 1.13%	3,510
Feb 12, 2026	860.5	895	860.5	880	+2	▲ 0.23%	5,637
Feb 11, 2026	865.3	879	860.1	878	+8	▲ 0.92%	2,268
Feb 10, 2026	895.9	896	863	870	-10	▼ 1.14%	3,727
Feb 09, 2026	902.1	920	876	880	-40	▼ 4.35%	8,353
Feb 08, 2026	945	945	920	920	-19	▼ 2.02%	7,133
Feb 05, 2026	910.5	970	910.5	939	+10	▲ 1.08%	4,344
Feb 04, 2026	943	949.9	912	929	+4	▲ 0.43%	11,480
Feb 03, 2026	974	974	921.2	925	-31	▼ 3.24%	7,895
Feb 02, 2026	934	961.8	919	956	+38	▲ 4.14%	15,662
Feb 01, 2026	946	984	918	918	-47.3	▼ 4.90%	17,013
Jan 29, 2026	999.9	1,014.9	965.3	965.3	-16.2	▼ 1.65%	25,751
Jan 28, 2026	1,000	1,016.4	962	981.5	-15	▼ 1.51%	23,405
Jan 27, 2026	1,001.1	1,045	977	996.5	-23.5	▼ 2.30%	46,583
Jan 26, 2026	977.4	1,039.2	940	1,020	+60	▲ 6.25%	80,780
Jan 25, 2026	874.1	961.4	874.1	960	+86	▲ 9.84%	27,347
Jan 22, 2026	848.1	874	845.5	874	+14	▲ 1.63%	6,633
Jan 21, 2026	851.7	885	843.1	860	-9	▼ 1.04%	3,860
Jan 20, 2026	882.1	886	851	869	+4.1	▲ 0.47%	10,937
Jan 18, 2026	833	870	833	864.9	+14.9	▲ 1.75%	5,718
Jan 14, 2026	842.8	876.7	842.8	850	-9.9	▼ 1.15%	6,548
Jan 13, 2026	825.1	866.9	825.1	859.9	+18	▲ 2.14%	6,699
Jan 12, 2026	847.6	863.9	831.2	841.9	+10.8	▲ 1.30%	4,509
Jan 08, 2026	831.1	846	829.1	831.1	-16.9	▼ 1.99%	4,397
Jan 07, 2026	855	865	836	848	-17	▼ 1.97%	6,081
Jan 06, 2026	902.7	902.7	853	865	-20	▼ 2.26%	6,141
Jan 05, 2026	839	885	839	885	+53	▲ 6.37%	24,060
Jan 04, 2026	796.3	832	796.3	832	+22	▲ 2.72%	8,600
Jan 01, 2026	819	834	793.9	810	-0.1	▼ 0.01%	7,900
Dec 31, 2025	810	842	780.3	810.1	+15.1	▲ 1.90%	4,352
Dec 29, 2025	781	801.7	781	795	+9	▲ 1.15%	2,195
Dec 28, 2025	766.1	789	766.1	786	+10	▲ 1.29%	2,592
Dec 24, 2025	787	790	775	776	-11	▼ 1.40%	1,206
Dec 23, 2025	779	787	766	787	+8.5	▲ 1.09%	2,002
Dec 22, 2025	785	785	767	778.5	-6.5	▼ 0.83%	4,148
Dec 21, 2025	792.1	792.1	777	785	-7.1	▼ 0.90%	2,251
Dec 18, 2025	800.1	805	792	792.1	-15.8	▼ 1.96%	2,818
Dec 17, 2025	790	808	790	807.9	+7.9	▲ 0.99%	3,618
Dec 16, 2025	790	805	790	800	+2.1	▲ 0.26%	1,310
Dec 15, 2025	785.2	797.9	783.1	797.9	-1.1	▼ 0.14%	1,525
Dec 14, 2025	816	816	786	799	-1	▼ 0.13%	1,760
Dec 11, 2025	791	805	791	800	-5.3	▼ 0.66%	1,414
Dec 10, 2025	800.3	810	800	805.3	-10.5	▼ 1.29%	942
Dec 09, 2025	824	824	782	815.8	+5.8	▲ 0.72%	3,945
Dec 08, 2025	820	825	807.1	810	-11.2	▼ 1.36%	490
Dec 07, 2025	836	842	820	821.2	+1.2	▲ 0.15%	2,384
Dec 03, 2025	819	835.6	818.3	820	+0.9	▲ 0.11%	4,067
Dec 02, 2025	810	842.9	810	819.1	-5	▼ 0.61%	2,929
Dec 01, 2025	824	830	815	824.1	+0.1	▲ 0.01%	1,096
Nov 30, 2025	839	855	824	824	-15	▼ 1.79%	1,689
Nov 27, 2025	815	841	815	839	+20	▲ 2.44%	3,481
Nov 26, 2025	809.1	832.4	809.1	819	-4.3	▼ 0.52%	1,108
Nov 25, 2025	830	830	823.3	823.3	-16.7	▼ 1.99%	2,364
Nov 24, 2025	831	846.9	824	840	+4	▲ 0.48%	1,631
Nov 23, 2025	815.1	836	815.1	836	+5.8	▲ 0.70%	1,390
Nov 20, 2025	783	840	783	830.2	+40.2	▲ 5.09%	7,178
Nov 19, 2025	800	808	785	790	-2	▼ 0.25%	1,591
Nov 18, 2025	780	795.6	780	792	+12	▲ 1.54%	761
Nov 17, 2025	769	790	762.3	780	+5	▲ 0.65%	745
Nov 16, 2025	769	775	755	775	-4.2	▼ 0.54%	833
Nov 13, 2025	777	788	777	779.2	-8.8	▼ 1.12%	710
Nov 12, 2025	782	788	781	788	-7	▼ 0.88%	1,555
Nov 11, 2025	766.5	795	766.5	795	+14	▲ 1.79%	242
Nov 10, 2025	782	782	780	781	-9	▼ 1.14%	990
Nov 09, 2025	785.1	798.1	785	790	-11	▼ 1.37%	1,492
Nov 06, 2025	790.5	806	790.5	801	-3	▼ 0.37%	938
Nov 05, 2025	795	804	790.4	804	-6.9	▼ 0.85%	1,478
Nov 04, 2025	805	810.9	795	810.9	-1.1	▼ 0.14%	1,582
Nov 03, 2025	796.3	813	796.3	812	+1.5	▲ 0.19%	482
Nov 02, 2025	812	825	796.1	810.5	+10.7	▲ 1.34%	1,731
Oct 30, 2025	777.7	800	777.7	799.8	+9.8	▲ 1.24%	1,646
Oct 29, 2025	815	815	776.5	790	-10	▼ 1.25%	1,302
Oct 28, 2025	755.4	805	755	800	+34	▲ 4.44%	1,970
Oct 26, 2025	740.2	766.2	740.2	766	+14.8	▲ 1.97%	1,154
Oct 19, 2025	750	779	750	751.2	+3.9	▲ 0.52%	775
Oct 16, 2025	775.2	790.7	745	747.3	-12.7	▼ 1.67%	2,026
Oct 15, 2025	785	796	759.5	760	-25	▼ 3.18%	900
Oct 14, 2025	810	810	779.6	785	-15	▼ 1.88%	1,458
Oct 13, 2025	761.1	804.5	761	800	+25	▲ 3.23%	932
Oct 12, 2025	806.1	806.1	775	775	-40	▼ 4.91%	2,497
Oct 09, 2025	825.6	855	805	815	+5.5	▲ 0.68%	2,333
Oct 08, 2025	818.5	818.5	790	809.5	-25.5	▼ 3.05%	1,512
Oct 07, 2025	855	855	821.2	835	—	—	2,233

Nepal Warehousing Company Limited Price History

Price Chart

NWCL price summary

Daily Prices · last 1 year

More Others companies