Reliable Nepal Life Insurance LimitedPrice History

RNLI

Life Insurance Listed Website ↗

Rs437 -0.8 ▼ 0.18%

As of Fri, Oct 02 · 02:59 PM

EPS

11.21

P/E Ratio

38.98

Book Value

148.49

PBV

2.94

1Y Yield

-3.17%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

RNLI price summary

Over the last year, Reliable Nepal Life Insurance Limited (RNLI) traded between Rs 402 (Sep 01, 2026) and Rs 520.2 (Mar 09, 2026). It last closed at Rs 437 on Oct 02, 2026, down 3.17% over the period. Average daily volume: 39,118 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	435	440	435	437	-0.8	▼ 0.18%	27,048
Oct 01, 2026	435.2	440	435.2	437.8	-0.4	▼ 0.09%	11,333
Sep 30, 2026	439.8	440	436	438.2	+0.5	▲ 0.11%	21,012
Sep 29, 2026	459	459	435.1	437.7	-3.6	▼ 0.82%	18,750
Sep 28, 2026	439	447	439	441.3	+3.2	▲ 0.73%	44,299
Sep 24, 2026	436	439	433	438.1	+0.1	▲ 0.02%	19,571
Sep 23, 2026	468.8	468.8	435.4	438	-8.5	▼ 1.90%	38,210
Sep 22, 2026	445	451	435.2	446.5	+2.6	▲ 0.59%	29,501
Sep 18, 2026	427.1	444	427.1	443.9	+10.9	▲ 2.52%	45,655
Sep 17, 2026	435	438.5	431	433	+3.8	▲ 0.89%	25,977
Sep 16, 2026	433	438.9	427.1	429.2	-7.1	▼ 1.63%	23,089
Sep 15, 2026	451	451	430	436.3	+6.5	▲ 1.51%	75,061
Sep 14, 2026	425	435	424	429.8	-0.1	▼ 0.02%	13,005
Sep 11, 2026	411.6	429.9	411.6	429.9	+17.9	▲ 4.34%	43,851
Sep 10, 2026	410	419	405.6	412	+1	▲ 0.24%	10,674
Sep 09, 2026	414	415	410	411	-3	▼ 0.72%	9,402
Sep 07, 2026	411	414.7	410	414	+4	▲ 0.98%	5,480
Sep 03, 2026	405	411.9	405	410	+2.1	▲ 0.51%	8,261
Sep 02, 2026	423	423	402.6	407.9	+1.4	▲ 0.34%	10,977
Sep 01, 2026	428	428	402	406.5	-1.5	▼ 0.37%	9,120
Aug 31, 2026	415	420	407	408	-7	▼ 1.69%	17,767
Aug 27, 2026	410	419.8	407	415	+1.9	▲ 0.46%	4,954
Aug 26, 2026	420.5	420.5	410	413.1	-7.5	▼ 1.78%	37,459
Aug 25, 2026	420.5	430	420	420.6	-2.4	▼ 0.57%	7,905
Aug 24, 2026	427	435	422.5	423	-3.8	▼ 0.89%	9,249
Aug 21, 2026	427	430	425	426.8	-2.1	▼ 0.49%	8,950
Aug 20, 2026	422.1	428.9	420.4	428.9	+7.5	▲ 1.78%	10,189
Aug 19, 2026	426	426	420	421.4	-4.6	▼ 1.08%	12,683
Aug 18, 2026	429	429	421	426	-0.2	▼ 0.05%	14,581
Aug 17, 2026	428	428	423.1	426.2	-0.8	▼ 0.19%	13,204
Aug 14, 2026	426.4	428	422.5	427	+0.6	▲ 0.14%	12,809
Aug 13, 2026	421.5	426.9	421.5	426.4	+4.9	▲ 1.16%	14,413
Aug 12, 2026	421.1	425.9	421.1	421.5	-1.4	▼ 0.33%	18,238
Aug 11, 2026	421	426	418	422.9	-1.1	▼ 0.26%	23,788
Aug 10, 2026	431.7	434	423	424	-7.7	▼ 1.78%	21,810
Aug 07, 2026	428	431.9	428	431.7	-0.8	▼ 0.18%	8,967
Aug 06, 2026	416	435	416	432.5	-5.2	▼ 1.19%	27,466
Aug 05, 2026	430.1	438.4	430.1	437.7	+2.7	▲ 0.62%	9,514
Aug 04, 2026	446	446	429	435	-7.9	▼ 1.78%	48,579
Aug 03, 2026	430	445	430	442.9	-1.6	▼ 0.36%	9,208
Jul 31, 2026	440.2	444.8	439.5	444.5	+2.6	▲ 0.59%	11,354
Jul 30, 2026	440.3	444	440.3	441.9	-4	▼ 0.90%	8,512
Jul 29, 2026	440	448.8	440	445.9	+1.9	▲ 0.43%	12,355
Jul 28, 2026	444	446	440.9	444	-1	▼ 0.22%	17,410
Jul 27, 2026	451.1	458	441.4	445	-10	▼ 2.20%	64,248
Jul 24, 2026	451.1	458	451.1	455	-3	▼ 0.66%	10,240
Jul 23, 2026	445.1	458	445.1	458	+1.3	▲ 0.28%	13,601
Jul 22, 2026	450.1	459	450.1	456.7	-2.2	▼ 0.48%	15,294
Jul 21, 2026	460.5	463.7	456	458.9	-0.6	▼ 0.13%	34,536
Jul 20, 2026	455	463	446.5	459.5	+7.7	▲ 1.70%	9,225
Jul 17, 2026	436	451.8	436	451.8	+11.8	▲ 2.68%	9,257
Jul 16, 2026	437.1	443	437.1	440	-1.8	▼ 0.41%	6,013
Jul 15, 2026	440	444.7	437	441.8	+1.8	▲ 0.41%	5,624
Jul 14, 2026	439	442.8	436	440	+0.1	▲ 0.02%	12,497
Jul 13, 2026	440.5	443.9	437	439.9	-4.1	▼ 0.92%	17,502
Jul 10, 2026	449.7	449.7	442	444	-5.7	▼ 1.27%	15,966
Jul 09, 2026	445.5	449.9	445.5	449.7	+1.2	▲ 0.27%	14,625
Jul 08, 2026	448	450	445.3	448.5	-0.8	▼ 0.18%	13,422
Jul 07, 2026	455	460	447.2	449.3	-2.7	▼ 0.60%	13,131
Jul 06, 2026	452	452.5	447	452	0	• 0.00%	8,176
Jul 03, 2026	446	453.3	446	452	+3	▲ 0.67%	4,195
Jul 02, 2026	451.5	452.9	447	449	-2.5	▼ 0.55%	5,246
Jul 01, 2026	440.1	451.8	440.1	451.5	+7.4	▲ 1.67%	5,521
Jun 30, 2026	444.6	447.4	444.1	444.1	-3.3	▼ 0.74%	9,182
Jun 29, 2026	450.5	451	447.4	447.4	-3.6	▼ 0.80%	9,263
Jun 26, 2026	452	453	450.1	451	-1	▼ 0.22%	13,883
Jun 25, 2026	451.3	453.9	447.2	452	-2.8	▼ 0.62%	7,995
Jun 24, 2026	456	457	450.2	454.8	-1.7	▼ 0.37%	25,513
Jun 23, 2026	456.5	457	452.4	456.5	-2.5	▼ 0.54%	14,678
Jun 22, 2026	456.3	464	456.2	459	0	• 0.00%	10,002
Jun 19, 2026	458.5	460	455.3	459	+0.3	▲ 0.07%	17,620
Jun 18, 2026	457.3	461	457.3	458.7	-0.9	▼ 0.20%	8,074
Jun 17, 2026	459.2	462	458.1	459.6	+0.4	▲ 0.09%	7,078
Jun 16, 2026	459.4	462	459.2	459.2	-4.6	▼ 0.99%	19,061
Jun 15, 2026	462.1	464	462	463.8	-1.6	▼ 0.34%	9,858
Jun 12, 2026	466	466.1	463.2	465.4	-0.6	▼ 0.13%	9,608
Jun 11, 2026	465	470	465	466	-2	▼ 0.43%	11,621
Jun 10, 2026	469.9	479.9	466	468	-1	▼ 0.21%	7,862
Jun 09, 2026	470	479.8	463.2	469	-1.1	▼ 0.23%	22,953
Jun 08, 2026	473.4	475	468.1	470.1	-4.4	▼ 0.93%	28,793
Jun 05, 2026	470	477	470	474.5	-1.5	▼ 0.32%	22,198
Jun 04, 2026	478.2	483	473	476	-2.2	▼ 0.46%	16,395
Jun 03, 2026	467	481	462.3	478.2	+10.3	▲ 2.20%	67,095
Jun 02, 2026	466	469.5	460.4	467.9	+1.9	▲ 0.41%	8,457
Jun 01, 2026	468	472	460	466	-2.2	▼ 0.47%	8,701
May 27, 2026	465	473	465	468.2	-1.2	▼ 0.26%	9,758
May 26, 2026	465.5	470.9	465.5	469.4	0	• 0.00%	18,142
May 25, 2026	466	471	461	469.4	+4.4	▲ 0.95%	34,869
May 22, 2026	461.2	465.8	461.2	465	+2.5	▲ 0.54%	9,340
May 21, 2026	464	465.4	462.1	462.5	-2.7	▼ 0.58%	14,028
May 20, 2026	458.1	470	458.1	465.2	+6	▲ 1.31%	12,313
May 19, 2026	460	469.9	458.4	459.2	+1.2	▲ 0.26%	14,106
May 18, 2026	459	465	456.2	458	-0.6	▼ 0.13%	9,428
May 15, 2026	480.9	480.9	454.2	458.6	+0.6	▲ 0.13%	6,859
May 14, 2026	461	464	456	458	-3	▼ 0.65%	4,271
May 13, 2026	457.9	464.5	455.2	461	-2.5	▼ 0.54%	5,804
May 12, 2026	466	467	460.4	463.5	-3.5	▼ 0.75%	14,870
May 11, 2026	462.1	468.8	462	467	+5	▲ 1.08%	10,629
May 08, 2026	459	468.8	459	462	+2.1	▲ 0.46%	11,927
May 07, 2026	457	461	457	459.9	+1.9	▲ 0.41%	10,239
May 06, 2026	456	460	453	458	+2	▲ 0.44%	4,222
May 05, 2026	452.1	459	451.2	456	-0.1	▼ 0.02%	10,764
May 04, 2026	456	460	456	456.1	-4	▼ 0.87%	12,187
Apr 30, 2026	457.1	461	454	460.1	+1.1	▲ 0.24%	13,805
Apr 29, 2026	470	470	456.3	459	-2.9	▼ 0.63%	17,090
Apr 28, 2026	469	465	460	461.9	-7.1	▼ 1.51%	15,629
Apr 27, 2026	458	469	455.5	469	+11	▲ 2.40%	50,640
Apr 24, 2026	457	460	455	458	+0.3	▲ 0.07%	9,676
Apr 23, 2026	457.1	463	455	457.7	-2.4	▼ 0.52%	11,273
Apr 22, 2026	457	465	456.8	460.1	-2.9	▼ 0.63%	31,773
Apr 21, 2026	455	466	455	463	-2	▼ 0.43%	7,430
Apr 20, 2026	470	473	460	465	-4.7	▼ 1.00%	12,293
Apr 17, 2026	467	469.7	465	469.7	+0.9	▲ 0.19%	15,386
Apr 16, 2026	468.1	474	468.1	468.8	-1.4	▼ 0.30%	25,212
Apr 15, 2026	467.2	477	467.2	470.2	+4.2	▲ 0.90%	30,744
Apr 13, 2026	465.1	473.5	465.1	466	-2	▼ 0.43%	9,671
Apr 10, 2026	474	475	467.5	468	-7	▼ 1.47%	18,488
Apr 09, 2026	479	479	465.6	475	+4.2	▲ 0.89%	28,591
Apr 08, 2026	468	471.9	464	470.8	+5.8	▲ 1.25%	19,147
Apr 07, 2026	465	469.9	463	465	0	• 0.00%	50,597
Apr 06, 2026	454	466.7	452	465	+11	▲ 2.42%	39,706
Apr 05, 2026	461.1	464	453	454	-15	▼ 3.20%	45,889
Apr 02, 2026	460.5	472.4	460.5	469	+0.5	▲ 0.11%	34,933
Apr 01, 2026	473.2	478.8	465	468.5	-8.5	▼ 1.78%	38,508
Mar 31, 2026	473	482.8	467.2	477	+2.9	▲ 0.61%	43,935
Mar 30, 2026	478	485	473.7	474.1	-6.9	▼ 1.43%	44,028
Mar 29, 2026	501.9	501.9	478.3	481	-11.1	▼ 2.26%	75,802
Mar 26, 2026	490	496.2	487	492.1	-2.9	▼ 0.59%	44,526
Mar 25, 2026	500	501	490.3	495	-5.1	▼ 1.02%	63,246
Mar 24, 2026	503	504	496.4	500.1	-1.9	▼ 0.38%	57,419
Mar 23, 2026	504	509.8	496	502	-2	▼ 0.40%	74,705
Mar 22, 2026	495	510	495	504	+9	▲ 1.82%	1,15,500
Mar 19, 2026	480	496	480	495	+15	▲ 3.13%	59,072
Mar 17, 2026	485	485	479.2	480	0	• 0.00%	60,823
Mar 16, 2026	495	498.8	479	480	-10	▼ 2.04%	46,300
Mar 15, 2026	508.9	508.9	489	490	-9	▼ 1.80%	36,467
Mar 12, 2026	498	499.9	488.1	499	+1	▲ 0.20%	53,453
Mar 11, 2026	513	513	489	498	-5.1	▼ 1.01%	76,551
Mar 10, 2026	515	520	492	503.1	-17.1	▼ 3.29%	1,57,164
Mar 09, 2026	490.6	520.2	490.6	520.2	+39.2	▲ 8.15%	3,443
Mar 03, 2026	480.4	482	464	481	+10	▲ 2.12%	53,285
Mar 01, 2026	468.9	472.5	457	471	+2.1	▲ 0.45%	38,574
Feb 26, 2026	477.3	477.3	461.1	468.9	+0.9	▲ 0.19%	22,853
Feb 25, 2026	458	468.9	452	468	+14.5	▲ 3.20%	53,095
Feb 24, 2026	457.6	457.6	445	453.5	+4.8	▲ 1.07%	12,314
Feb 23, 2026	459	459	447.2	448.7	-1.3	▼ 0.29%	16,905
Feb 22, 2026	462	462	448.1	450	-3	▼ 0.66%	19,072
Feb 17, 2026	462	462	451	453	-2	▼ 0.44%	20,652
Feb 16, 2026	464.1	464.1	451.5	455	0	• 0.00%	30,332
Feb 12, 2026	453	455.9	450.2	455	+2	▲ 0.44%	27,426
Feb 11, 2026	458	458	452.2	453	-1.7	▼ 0.37%	28,692
Feb 10, 2026	456.5	460.1	454.7	454.7	-4.2	▼ 0.92%	29,031
Feb 09, 2026	462	462	457	458.9	-4.2	▼ 0.91%	26,654
Feb 08, 2026	467	470.4	462.3	463.1	-4	▼ 0.86%	37,168
Feb 05, 2026	462	467.1	458	467.1	+5.1	▲ 1.10%	47,561
Feb 04, 2026	461.9	464.5	457.3	462	+1.6	▲ 0.35%	20,753
Feb 03, 2026	460.1	464	460.1	460.4	-1.4	▼ 0.30%	13,891
Feb 02, 2026	462	465	460.2	461.8	+0.5	▲ 0.11%	32,505
Feb 01, 2026	473	473	460.8	461.3	-4.7	▼ 1.01%	44,230
Jan 29, 2026	469.5	470	464.2	466	-3.5	▼ 0.75%	47,967
Jan 28, 2026	463.1	471	463.1	469.5	-0.5	▼ 0.11%	23,002
Jan 27, 2026	481	481	469	470	-11	▼ 2.29%	68,256
Jan 26, 2026	485	485	475.1	481	-2	▼ 0.41%	52,313
Jan 25, 2026	475	485.1	465.6	483	+8	▲ 1.68%	42,615
Jan 22, 2026	474	477	472	475	-1	▼ 0.21%	33,963
Jan 21, 2026	482.8	482.8	474.5	476	-0.8	▼ 0.17%	40,538
Jan 20, 2026	466	477.8	466	476.8	+10.8	▲ 2.32%	85,579
Jan 18, 2026	463	469	462.3	466	+2.4	▲ 0.52%	57,801
Jan 14, 2026	463.7	466	462	463.6	-0.1	▼ 0.02%	28,405
Jan 13, 2026	464	470	462.5	463.7	-0.3	▼ 0.06%	46,595
Jan 12, 2026	460.2	467.5	460.2	464	-3	▼ 0.64%	28,756
Jan 08, 2026	451.9	467.8	451.9	467	+5.9	▲ 1.28%	50,532
Jan 07, 2026	475.3	475.3	460	461.1	-4.9	▼ 1.05%	41,260
Jan 06, 2026	465	470	462.4	466	+0.6	▲ 0.13%	28,158
Jan 05, 2026	466.5	466.5	457.2	465.4	-10.6	▼ 2.23%	66,915
Jan 04, 2026	476.1	477	473	476	+0.1	▲ 0.02%	60,619
Jan 01, 2026	480	480	474.1	475.9	-0.1	▼ 0.02%	42,147
Dec 31, 2025	481.7	481.7	472.2	476	+3.7	▲ 0.78%	37,483
Dec 29, 2025	484.9	484.9	472.1	472.3	-3.3	▼ 0.69%	27,673
Dec 28, 2025	470	479.9	469	475.6	+8.6	▲ 1.84%	42,943
Dec 24, 2025	475.6	475.6	466.1	467	+0.7	▲ 0.15%	22,752
Dec 23, 2025	465	472	462	466.3	-1.2	▼ 0.26%	31,752
Dec 22, 2025	471	475	467	467.5	-10.5	▼ 2.20%	86,615
Dec 21, 2025	490	490.2	475	478	-14	▼ 2.85%	92,451
Dec 18, 2025	498.9	500	490	492	-2.1	▼ 0.43%	1,68,885
Dec 17, 2025	490	500	488	494.1	+6.1	▲ 1.25%	57,322
Dec 16, 2025	490	492	486.5	488	0	• 0.00%	50,292
Dec 15, 2025	482	491	482	488	+1	▲ 0.21%	25,401
Dec 14, 2025	494.8	494.8	485.3	487	-4	▼ 0.81%	46,778
Dec 11, 2025	486.3	495.9	486.3	491	+1.1	▲ 0.22%	45,736
Dec 10, 2025	490	495.3	488	489.9	+1.5	▲ 0.31%	60,328
Dec 09, 2025	488	493.7	482	488.4	+1.5	▲ 0.31%	62,719
Dec 08, 2025	483.4	491	480.2	486.9	+4	▲ 0.83%	71,745
Dec 07, 2025	485	493	480	482.9	-2.1	▼ 0.43%	89,255
Dec 03, 2025	495	497.8	485	485	-9.5	▼ 1.92%	96,476
Dec 02, 2025	486.1	504	486.1	494.5	-1.5	▼ 0.30%	91,492
Dec 01, 2025	500	505	493	496	-4.2	▼ 0.84%	1,32,777
Nov 30, 2025	513.8	516	500.2	500.2	-3.6	▼ 0.71%	2,57,339
Nov 27, 2025	489.3	509	489.3	503.8	+6.4	▲ 1.29%	2,63,563
Nov 26, 2025	504	504	492	497.4	+0.4	▲ 0.08%	2,11,667
Nov 25, 2025	512	512	492	497	-5	▼ 1.00%	1,13,054
Nov 24, 2025	484.9	506	476.2	502	+26	▲ 5.46%	4,13,500
Nov 23, 2025	473	480	473	476	+5	▲ 1.06%	1,13,163
Nov 20, 2025	467	472	467	471	-4	▼ 0.84%	30,932
Nov 19, 2025	484	484	470.5	475	0	• 0.00%	55,885
Nov 18, 2025	474	479	472.5	475	+1.2	▲ 0.25%	76,235
Nov 17, 2025	473	480	468.1	473.8	+1.1	▲ 0.23%	62,068
Nov 16, 2025	460.6	475	460.6	472.7	+5.7	▲ 1.22%	1,03,159
Nov 13, 2025	460	471	457	467	+7	▲ 1.52%	41,629
Nov 12, 2025	462	471.2	459.8	460	-8.9	▼ 1.90%	38,547
Nov 11, 2025	478	478	465	468.9	-1.3	▼ 0.28%	34,621
Nov 10, 2025	472.1	474	467	470.2	-9.8	▼ 2.04%	1,00,836
Nov 09, 2025	480	480	465.1	480	+6	▲ 1.27%	73,333
Nov 06, 2025	485	485	474	474	-4	▼ 0.84%	32,326
Nov 05, 2025	482	482	470.6	478	-5	▼ 1.04%	45,091
Nov 04, 2025	481.1	505	478.3	483	-4.9	▼ 1.00%	79,703
Nov 03, 2025	488	493	481.2	487.9	-3.1	▼ 0.63%	1,26,777
Nov 02, 2025	482	494	476	491	+12	▲ 2.51%	1,95,150
Oct 30, 2025	464	482	463.1	479	+7.5	▲ 1.59%	1,29,704
Oct 29, 2025	468	477	463.6	471.5	+2.5	▲ 0.53%	1,25,750
Oct 28, 2025	441.1	469	441.1	469	+30	▲ 6.83%	82,353
Oct 26, 2025	432	439.8	432	439	+4.7	▲ 1.08%	11,807
Oct 19, 2025	440	440	431.2	434.3	-1.7	▼ 0.39%	8,029
Oct 16, 2025	434.1	441	434.1	436	-5	▼ 1.13%	13,100
Oct 15, 2025	436	445	436	441	-3	▼ 0.68%	13,728
Oct 14, 2025	442	449.8	442	444	-3.6	▼ 0.80%	17,573
Oct 13, 2025	430	447.6	430	447.6	+10.6	▲ 2.43%	22,100
Oct 12, 2025	450	450	436.2	437	-16	▼ 3.53%	31,142
Oct 09, 2025	450	474	448.8	453	+4.2	▲ 0.94%	27,174
Oct 08, 2025	451	452	440.1	448.8	-2.5	▼ 0.55%	29,176
Oct 07, 2025	466.1	467	450	451.3	—	—	36,241

Reliable Nepal Life Insurance LimitedPrice History

Price Chart

RNLI price summary

Daily Prices · last 1 year

More Life Insurance companies