Rastriya Beema Company LimitedPrice History

RBCL

Non Life Insurance Listed Website ↗

Rs13,999 +198 ▲ 1.43%

As of Fri, Oct 02 · 02:29 PM

EPS

129.18

P/E Ratio

108.37

Book Value

6,407.05

PBV

2.18

1Y Yield

-6.67%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

RBCL price summary

Over the last year, Rastriya Beema Company Limited (RBCL) traded between Rs 13,106 (Sep 02, 2026) and Rs 16,261 (Mar 24, 2026). It last closed at Rs 13,999 on Oct 02, 2026, down 6.67% over the period. Average daily volume: 219 shares across 230 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	13,990	14,000	13,607.2	13,999	+198	▲ 1.43%	80
Oct 01, 2026	13,999	14,069	13,801	13,801	-199	▼ 1.42%	61
Sep 30, 2026	13,999.4	14,025	13,733.4	14,000	+4	▲ 0.03%	207
Sep 29, 2026	13,994	14,000	13,753.1	13,996	+216	▲ 1.57%	100
Sep 28, 2026	13,900	14,000	13,780	13,780	-220	▼ 1.57%	100
Sep 24, 2026	13,825.1	14,200	13,825	14,000	+199	▲ 1.44%	61
Sep 23, 2026	13,701	13,801	13,701	13,801	-199	▼ 1.42%	30
Sep 22, 2026	14,000	14,400	14,000	14,000	+325	▲ 2.38%	232
Sep 18, 2026	13,675	13,675	13,675	13,675	+20	▲ 0.15%	20
Sep 17, 2026	14,000	14,000	13,600	13,655	+54	▲ 0.40%	50
Sep 16, 2026	13,898	13,900	13,500	13,601	0	• 0.00%	160
Sep 15, 2026	13,350	13,800	13,350	13,601	+271	▲ 2.03%	314
Sep 14, 2026	13,365	13,365	13,330	13,330	-290	▼ 2.13%	101
Sep 11, 2026	13,579	13,620	13,579	13,620	+370	▲ 2.79%	40
Sep 10, 2026	13,303	13,500	13,250	13,250	-131.1	▼ 0.98%	550
Sep 09, 2026	14,168	14,168	13,381.1	13,381.1	-374.5	▼ 2.72%	60
Sep 07, 2026	13,755.6	13,755.6	13,755.6	13,755.6	+400.6	▲ 3.00%	10
Sep 03, 2026	13,400	13,489	13,355	13,355	+54	▲ 0.41%	50
Sep 02, 2026	13,106	13,699	13,106	13,301	-199	▼ 1.47%	255
Sep 01, 2026	13,789	13,789	13,500	13,500	+112	▲ 0.84%	30
Aug 31, 2026	13,470	13,470	13,388	13,388	-414	▼ 3.00%	225
Aug 27, 2026	13,400	13,802	13,400	13,802	+2	▲ 0.01%	20
Aug 26, 2026	14,275	14,275	13,735	13,800	-349	▼ 2.47%	50
Aug 25, 2026	14,000	14,217	14,000	14,149	+346	▲ 2.51%	100
Aug 24, 2026	13,900	14,098	13,761	13,803	-266.8	▼ 1.90%	60
Aug 21, 2026	13,660	14,069.8	13,660	14,069.8	+254.8	▲ 1.84%	20
Aug 20, 2026	14,000	14,000	13,815	13,815	-234.9	▼ 1.67%	20
Aug 19, 2026	14,010	14,049.9	13,803	14,049.9	+49.9	▲ 0.36%	180
Aug 18, 2026	13,801	14,000	13,801	14,000	-100	▼ 0.71%	94
Aug 17, 2026	14,050	14,100	14,000	14,100	-50	▼ 0.35%	70
Aug 14, 2026	14,200	14,400	14,150	14,150	-50	▼ 0.35%	40
Aug 13, 2026	14,200	14,200	14,200	14,200	+175	▲ 1.25%	10
Aug 12, 2026	14,110	14,110	14,025	14,025	-83.1	▼ 0.59%	100
Aug 11, 2026	14,399	14,399	14,108.1	14,108.1	-310.9	▼ 2.16%	50
Aug 10, 2026	14,000	14,419	14,000	14,419	+209	▲ 1.47%	30
Aug 07, 2026	14,060	14,210	14,060	14,210	-90	▼ 0.63%	40
Aug 06, 2026	14,211	14,300	14,201	14,300	+70	▲ 0.49%	59
Aug 05, 2026	14,230	14,230	14,230	14,230	-220	▼ 1.52%	10
Aug 04, 2026	14,568	14,568	14,450	14,450	-140	▼ 0.96%	30
Aug 03, 2026	14,251	14,590	14,250	14,590	+384	▲ 2.70%	50
Jul 31, 2026	14,168	14,500	14,168	14,206	-394	▼ 2.70%	60
Jul 30, 2026	14,500	14,699	14,000	14,600	+43	▲ 0.30%	867
Jul 29, 2026	14,575	14,575	14,557	14,557	-18	▼ 0.12%	20
Jul 28, 2026	14,575	14,575	14,575	14,575	-164	▼ 1.11%	10
Jul 27, 2026	14,600	14,799.9	14,600	14,739	+138.8	▲ 0.95%	70
Jul 24, 2026	14,510	14,600.2	14,501	14,600.2	-294.8	▼ 1.98%	100
Jul 23, 2026	14,900	14,900	14,500	14,895	+421	▲ 2.91%	60
Jul 22, 2026	14,590	14,590	14,474	14,474	-424	▼ 2.85%	40
Jul 21, 2026	14,898	14,898	14,898	14,898	+271	▲ 1.85%	10
Jul 20, 2026	14,631	14,631	14,626	14,627	-267	▼ 1.79%	100
Jul 17, 2026	14,893	14,894	14,893	14,894	+15	▲ 0.10%	30
Jul 16, 2026	14,797	14,897	14,455	14,879	+180	▲ 1.22%	60
Jul 15, 2026	14,699	14,699	14,699	14,699	+300	▲ 2.08%	10
Jul 14, 2026	14,399.9	14,449	14,160	14,399	-51	▼ 0.35%	105
Jul 13, 2026	14,252	14,450	14,252	14,450	-42	▼ 0.29%	30
Jul 10, 2026	14,250	14,499	14,151	14,492	+291	▲ 2.05%	100
Jul 09, 2026	14,300	14,300	14,201	14,201	-9	▼ 0.06%	160
Jul 08, 2026	14,480	14,490	14,210	14,210	-290	▼ 2.00%	240
Jul 07, 2026	14,500	14,500	14,500	14,500	+300	▲ 2.11%	90
Jul 06, 2026	14,599	14,650	14,200	14,200	-200	▼ 1.39%	281
Jul 03, 2026	14,300	14,400	14,300	14,400	-49.9	▼ 0.35%	150
Jul 02, 2026	14,305	14,449.9	14,149.9	14,449.9	-40.1	▼ 0.28%	175
Jul 01, 2026	14,300	14,497.5	14,250	14,490	+290	▲ 2.04%	110
Jun 30, 2026	14,200	14,200	14,015	14,200	-51	▼ 0.36%	35
Jun 29, 2026	14,407	14,407	14,251	14,251	-394	▼ 2.69%	120
Jun 26, 2026	14,360	14,645	14,355	14,645	+216	▲ 1.50%	50
Jun 25, 2026	14,489	14,490	14,381	14,429	+30	▲ 0.21%	60
Jun 24, 2026	14,301	14,399	14,300	14,399	+39	▲ 0.27%	50
Jun 23, 2026	14,450	14,499	14,350	14,360	-130	▼ 0.90%	147
Jun 22, 2026	14,500	14,699	14,490	14,490	-10	▼ 0.07%	70
Jun 19, 2026	14,521	14,759	14,500	14,500	-290	▼ 1.96%	176
Jun 18, 2026	14,700	14,937.9	14,510	14,790	+90	▲ 0.61%	70
Jun 17, 2026	14,606.6	14,967	14,606.6	14,700	-245	▼ 1.64%	137
Jun 16, 2026	14,723	14,949.9	14,700	14,945	+139	▲ 0.94%	210
Jun 15, 2026	14,801	14,806	14,801	14,806	-243.9	▼ 1.62%	20
Jun 12, 2026	15,138	15,141	14,916	15,049.9	+139.9	▲ 0.94%	70
Jun 11, 2026	15,390	15,390	14,906	14,910	-71	▼ 0.47%	200
Jun 10, 2026	15,000.1	15,200	14,981	14,981	-68.9	▼ 0.46%	160
Jun 09, 2026	15,000	15,049.9	14,902	15,049.9	-66.1	▼ 0.44%	160
Jun 08, 2026	15,310	15,310	15,110	15,116	-194	▼ 1.27%	192
Jun 05, 2026	15,206	15,310	15,201	15,310	+188	▲ 1.24%	106
Jun 04, 2026	15,449	15,450	15,122	15,122	-277	▼ 1.80%	131
Jun 03, 2026	15,201	15,450	15,109	15,399	+199	▲ 1.31%	457
Jun 02, 2026	15,050	15,380	15,001	15,200	-5.1	▼ 0.03%	180
Jun 01, 2026	15,555	15,600	15,002.1	15,205.1	-429.9	▼ 2.75%	496
May 27, 2026	15,300	15,635	15,120	15,635	+287.3	▲ 1.87%	640
May 26, 2026	15,200	15,398	15,199	15,347.7	+345.7	▲ 2.30%	885
May 25, 2026	14,994	15,292.9	14,994	15,002	+71	▲ 0.48%	100
May 22, 2026	15,000	15,000	14,915.1	14,931	-69	▼ 0.46%	135
May 21, 2026	15,000.2	15,000.2	15,000	15,000	-400	▼ 2.60%	50
May 20, 2026	15,000	15,400	15,000	15,400	+101	▲ 0.66%	110
May 19, 2026	15,350	15,350	15,299	15,299	+299	▲ 1.99%	30
May 18, 2026	14,945	15,390	14,945	15,000	-400	▼ 2.60%	85
May 15, 2026	15,346	15,400	14,920	15,400	+500	▲ 3.36%	185
May 14, 2026	15,001.1	15,001.1	14,900	14,900	-131	▼ 0.87%	45
May 13, 2026	15,101.7	15,390	15,015	15,031	-469	▼ 3.03%	305
May 12, 2026	15,200.3	15,550	15,200.3	15,500	-5	▼ 0.03%	55
May 11, 2026	15,499.9	15,505	15,035	15,505	+405	▲ 2.68%	1,828
May 08, 2026	15,000	15,100	15,000	15,100	+350	▲ 2.37%	48
May 07, 2026	14,777.2	14,777.2	14,750	14,750	-250	▼ 1.67%	60
May 06, 2026	14,800	15,000	14,800	15,000	+150	▲ 1.01%	355
May 05, 2026	15,000	15,000	14,801	14,850	-147	▼ 0.98%	70
May 04, 2026	14,860	14,997	14,851	14,997	-3	▼ 0.02%	60
Apr 30, 2026	14,712	15,010	14,712	15,000	-10	▼ 0.07%	60
Apr 29, 2026	15,052	15,055	15,010	15,010	-240	▼ 1.57%	63
Apr 28, 2026	15,400	15,488.4	15,200	15,250	-150	▼ 0.97%	335
Apr 27, 2026	15,350	15,796	15,201	15,400	+50	▲ 0.33%	160
Apr 24, 2026	15,050	15,350	15,000	15,350	+299	▲ 1.99%	140
Apr 23, 2026	15,051	15,051	15,051	15,051	-349	▼ 2.27%	40
Apr 22, 2026	14,710	15,400	14,710	15,400	+288.9	▲ 1.91%	42
Apr 21, 2026	14,921	15,445	14,921	15,111.1	-238.9	▼ 1.56%	180
Apr 20, 2026	15,310.2	15,350	15,275	15,350	0	• 0.00%	99
Apr 17, 2026	15,450	15,599	15,350	15,350	-200	▼ 1.29%	195
Apr 16, 2026	15,555	15,555	15,410	15,550	-135	▼ 0.86%	151
Apr 15, 2026	15,789.9	15,789.9	15,475	15,685	+135	▲ 0.87%	140
Apr 13, 2026	15,205	15,550	15,200	15,550	+299	▲ 1.96%	215
Apr 10, 2026	15,500	15,749	15,251	15,251	-239	▼ 1.54%	138
Apr 09, 2026	15,400	15,498	15,315	15,490	+40	▲ 0.26%	280
Apr 08, 2026	15,200	15,580	15,030	15,450	+250	▲ 1.64%	705
Apr 07, 2026	15,199	15,200	15,001	15,200	+100	▲ 0.66%	466
Apr 06, 2026	14,944	15,300	14,900	15,100	+449	▲ 3.06%	520
Apr 05, 2026	15,150	15,150	14,651	14,651	-764	▼ 4.96%	260
Apr 02, 2026	15,575	15,600	15,316	15,415	-160	▼ 1.03%	171
Apr 01, 2026	15,549	15,600	15,270.3	15,575	+25	▲ 0.16%	517
Mar 31, 2026	15,402.1	15,650	15,401	15,550	+100	▲ 0.65%	379
Mar 30, 2026	15,799	15,799	15,450	15,450	-102	▼ 0.66%	145
Mar 29, 2026	16,243.8	16,243.8	15,552	15,552	-388	▼ 2.43%	502
Mar 26, 2026	15,932	15,940	15,930	15,940	+240	▲ 1.53%	106
Mar 25, 2026	16,240	16,240	15,700	15,700	-300	▼ 1.88%	323
Mar 24, 2026	15,900	16,261	15,900	16,000	0	• 0.00%	800
Mar 23, 2026	15,880	16,000	15,880	16,000	+50	▲ 0.31%	450
Mar 22, 2026	15,500	15,950	15,500	15,950	+150	▲ 0.95%	904
Mar 19, 2026	15,552.1	15,871	15,552.1	15,800	+300	▲ 1.94%	1,271
Mar 17, 2026	15,700	15,700	15,351	15,500	-50	▼ 0.32%	491
Mar 16, 2026	15,400	15,616	15,400	15,550	+244	▲ 1.59%	925
Mar 15, 2026	15,399	15,500	15,302.9	15,306	-31	▼ 0.20%	232
Mar 12, 2026	15,226	15,490	15,210	15,337	-163	▼ 1.05%	260
Mar 11, 2026	15,849	15,849	15,307	15,500	-46	▼ 0.30%	60
Mar 10, 2026	15,502.8	15,616.2	15,305	15,546	+347.1	▲ 2.28%	877
Mar 03, 2026	15,001	15,200	15,001	15,198.9	+93.9	▲ 0.62%	158
Mar 01, 2026	14,999	15,105	14,999	15,105	-15	▼ 0.10%	270
Feb 26, 2026	14,925	15,200	14,901	15,120	+120	▲ 0.80%	182
Feb 25, 2026	14,999	15,020	14,999	15,000	+111	▲ 0.75%	90
Feb 24, 2026	14,899	14,899	14,888	14,889	+89	▲ 0.60%	70
Feb 23, 2026	14,711	14,800.1	14,711	14,800	-100	▼ 0.67%	125
Feb 22, 2026	14,900	14,910	14,862	14,900	-100	▼ 0.67%	160
Feb 17, 2026	14,870	15,000	14,866	15,000	-50	▼ 0.33%	160
Feb 16, 2026	15,001	15,050	15,001	15,050	-150	▼ 0.99%	40
Feb 12, 2026	14,910.1	15,200	14,910	15,200	+184	▲ 1.23%	722
Feb 11, 2026	15,190	15,190	15,010	15,016	-44	▼ 0.29%	430
Feb 10, 2026	14,860	15,200	14,858	15,060	+55	▲ 0.37%	701
Feb 09, 2026	15,005	15,150	15,005	15,005	0	• 0.00%	240
Feb 08, 2026	14,999	15,005	14,950	15,005	+95	▲ 0.64%	144
Feb 05, 2026	14,860	15,049	14,832	14,910	-90	▼ 0.60%	140
Feb 04, 2026	14,816	15,000	14,816	15,000	+139	▲ 0.94%	100
Feb 03, 2026	14,811	15,149	14,810	14,861	-138.9	▼ 0.93%	450
Feb 02, 2026	15,120	15,120	14,900	14,999.9	+99.9	▲ 0.67%	149
Feb 01, 2026	15,000	15,050	14,886	14,900	-100	▼ 0.67%	440
Jan 29, 2026	14,902	15,000	14,902	15,000	-28	▼ 0.19%	1,196
Jan 28, 2026	14,901.1	15,028	14,860	15,028	+94	▲ 0.63%	1,090
Jan 27, 2026	15,000	15,000	14,933	14,934	-66	▼ 0.44%	230
Jan 26, 2026	15,000	15,179.9	14,980	15,000	-22	▼ 0.15%	100
Jan 25, 2026	14,800	15,038.9	14,800	15,022	+32	▲ 0.21%	250
Jan 22, 2026	14,805.1	14,990	14,800.1	14,990	+90	▲ 0.60%	70
Jan 21, 2026	15,200	15,200	14,900	14,900	-113	▼ 0.75%	70
Jan 20, 2026	15,248.8	15,250	14,945	15,013	+13	▲ 0.09%	320
Jan 18, 2026	14,999	15,000	14,730	15,000	+20	▲ 0.13%	202
Jan 14, 2026	14,875	15,000	14,860	14,980	+130	▲ 0.88%	207
Jan 13, 2026	15,055	15,055	14,850	14,850	+89.9	▲ 0.61%	572
Jan 12, 2026	15,000	15,100	14,750	14,760.1	-139.9	▼ 0.94%	506
Jan 08, 2026	14,794	14,900	14,794	14,900	+106	▲ 0.72%	146
Jan 07, 2026	15,195	15,195	14,788	14,794	-206	▼ 1.37%	90
Jan 06, 2026	15,000	15,000	14,999	15,000	0	• 0.00%	140
Jan 05, 2026	14,978	15,000	14,955	15,000	+219	▲ 1.48%	427
Jan 04, 2026	14,655.1	15,070	14,655.1	14,781	-167	▼ 1.12%	70
Jan 01, 2026	14,553	14,948	14,550.1	14,948	+107	▲ 0.72%	120
Dec 31, 2025	15,000	15,000	14,841	14,841	-129	▼ 0.86%	230
Dec 29, 2025	14,905	15,000	14,832	14,970	-80	▼ 0.53%	535
Dec 28, 2025	14,700	15,100	14,641.2	15,050	+110	▲ 0.74%	371
Dec 24, 2025	14,550	15,137.8	14,550	14,940	+390	▲ 2.68%	168
Dec 23, 2025	14,420	14,550.1	14,420	14,550	-150.6	▼ 1.02%	233
Dec 22, 2025	14,710	14,715.1	14,700.1	14,700.6	-9.4	▼ 0.06%	73
Dec 21, 2025	14,705.1	14,989	14,700	14,710	-290	▼ 1.93%	369
Dec 18, 2025	14,999	15,000	14,998	15,000	+247.9	▲ 1.68%	110
Dec 17, 2025	15,299	15,299	14,752.1	14,752.1	-292.9	▼ 1.95%	40
Dec 16, 2025	14,999	15,099	14,999	15,045	+155	▲ 1.04%	135
Dec 15, 2025	15,190	15,190	14,887	14,890	-110	▼ 0.73%	69
Dec 14, 2025	15,261	15,261	15,000	15,000	0	• 0.00%	90
Dec 11, 2025	15,100	15,100	14,750	15,000	+100	▲ 0.67%	80
Dec 10, 2025	14,850	14,900	14,850	14,900	+189.9	▲ 1.29%	20
Dec 09, 2025	15,248	15,249	14,710.1	14,710.1	-295	▼ 1.97%	180
Dec 08, 2025	15,188	15,190	15,000.1	15,005.1	+6.1	▲ 0.04%	610
Dec 07, 2025	14,995	15,217	14,846	14,999	-149.9	▼ 0.99%	110
Dec 03, 2025	15,299	15,348	15,042	15,148.9	-96.1	▼ 0.63%	260
Dec 02, 2025	15,380	15,380	15,090	15,245	+123	▲ 0.81%	328
Dec 01, 2025	15,150	15,229.9	15,110	15,122	-29	▼ 0.19%	110
Nov 30, 2025	15,150	15,389	15,150	15,151	+0.9	▲ 0.01%	184
Nov 27, 2025	15,100.1	15,299	15,100.1	15,150.1	+50	▲ 0.33%	352
Nov 26, 2025	15,200	15,200	15,052	15,100.1	-99.9	▼ 0.66%	200
Nov 25, 2025	15,000	15,283	15,000	15,200	+200	▲ 1.33%	577
Nov 24, 2025	14,900	15,198	14,900	15,000	+190	▲ 1.28%	1,056
Nov 23, 2025	14,920.3	14,999	14,701.2	14,810	-90	▼ 0.60%	630
Nov 20, 2025	14,800	14,900	14,777.3	14,900	+100	▲ 0.68%	71
Nov 19, 2025	14,777	14,980	14,777	14,800	+23	▲ 0.16%	159
Nov 18, 2025	14,406.3	14,980	14,406.2	14,777	+77	▲ 0.52%	273
Nov 17, 2025	14,980	14,980	14,500	14,700	-49	▼ 0.33%	134
Nov 16, 2025	14,700	14,850	14,553.1	14,749	-241	▼ 1.61%	71
Nov 13, 2025	14,550	14,990	14,516	14,990	+289.9	▲ 1.97%	169
Nov 12, 2025	14,990	14,994	14,625.1	14,700.1	-199.9	▼ 1.34%	330
Nov 11, 2025	14,835	15,000	14,700.4	14,900	+65	▲ 0.44%	75
Nov 10, 2025	14,850.2	14,850.2	14,835	14,835	+14.7	▲ 0.10%	30
Nov 09, 2025	14,819	15,100	14,806.3	14,820.3	-300.7	▼ 1.99%	150
Nov 06, 2025	15,550	15,550	15,121	15,121	-169	▼ 1.11%	70
Nov 05, 2025	14,702	15,290	14,701	15,290	+295	▲ 1.97%	253
Nov 04, 2025	14,985	14,995	14,702	14,995	+10	▲ 0.07%	45
Nov 03, 2025	15,290	15,290	14,985	14,985	-15	▼ 0.10%	90
Nov 02, 2025	15,000	15,000	15,000	15,000	+200.1	▲ 1.35%	20
Oct 30, 2025	14,510.3	14,801	14,510.3	14,799.9	-0.1	▼ 0.00%	410
Oct 29, 2025	14,944	14,945	14,525	14,800	+114	▲ 0.78%	400
Oct 28, 2025	14,888.8	14,920	14,686	14,686	+51	▲ 0.35%	230
Oct 26, 2025	14,809	14,809	14,350	14,635	-174	▼ 1.17%	80
Oct 19, 2025	14,600	14,809	14,508	14,809	+169	▲ 1.15%	162
Oct 16, 2025	14,640	14,640	14,640	14,640	+125	▲ 0.86%	10
Oct 15, 2025	14,520.1	14,700.1	14,515	14,515	-5.1	▼ 0.04%	211
Oct 14, 2025	14,510.2	14,520.1	14,505	14,520.1	-35	▼ 0.24%	145
Oct 13, 2025	14,410	14,620	14,400	14,555.1	+33.1	▲ 0.23%	150
Oct 12, 2025	14,689.3	14,689.3	14,400.2	14,522	-467	▼ 3.12%	485
Oct 09, 2025	15,165	15,400	14,581	14,989	+119	▲ 0.80%	234
Oct 08, 2025	15,000	15,000	14,555.2	14,870	-130	▼ 0.87%	387
Oct 07, 2025	15,000.1	15,000.1	14,952	15,000	—	—	161

Rastriya Beema Company LimitedPrice History

Price Chart

RBCL price summary

Daily Prices · last 1 year

More Non Life Insurance companies