Shangrila Development Bank Ltd.Price History

SADBL

Development Banks Listed Website ↗

Rs395 +1.1 ▲ 0.28%

As of Fri, Oct 02 · 02:59 PM

EPS

23.83

P/E Ratio

16.58

Book Value

169.50

PBV

2.33

1Y Yield

-3.47%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SADBL price summary

Over the last year, Shangrila Development Bank Ltd. (SADBL) traded between Rs 376 (Dec 15, 2025) and Rs 463 (Mar 23, 2026). It last closed at Rs 395 on Oct 02, 2026, down 3.47% over the period. Average daily volume: 38,472 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	400	400.9	391	395	+1.1	▲ 0.28%	67,818
Oct 01, 2026	391.2	393.9	390.3	393.9	+2.2	▲ 0.56%	23,871
Sep 30, 2026	392	400	391	391.7	-3.3	▼ 0.84%	29,318
Sep 29, 2026	395.1	399.9	392	395	-1	▼ 0.25%	20,689
Sep 28, 2026	404.5	404.9	396	396	-8.5	▼ 2.10%	33,181
Sep 24, 2026	411.5	413	400	404.5	-23.5	▼ 5.49%	41,043
Sep 23, 2026	429	436	428	428	-1	▼ 0.23%	3,71,863
Sep 22, 2026	424	432	423.1	429	+8.4	▲ 2.00%	61,420
Sep 18, 2026	420	423	410	420.6	-0.3	▼ 0.07%	32,577
Sep 17, 2026	417.6	422.8	417.4	420.9	+3.3	▲ 0.79%	37,707
Sep 16, 2026	415	420	415	417.6	-1.1	▼ 0.26%	19,994
Sep 15, 2026	432	432	413	418.7	+6.7	▲ 1.63%	48,862
Sep 14, 2026	414.5	415.9	411	412	+1	▲ 0.24%	16,077
Sep 11, 2026	407	411	401.4	411	+3.1	▲ 0.76%	15,136
Sep 10, 2026	400.3	409.9	400.3	407.9	-1.1	▼ 0.27%	4,518
Sep 09, 2026	395	416	395	409	-1.4	▼ 0.34%	8,412
Sep 07, 2026	400	414.9	400	410.4	+3.9	▲ 0.96%	7,784
Sep 03, 2026	406	410	402.5	406.5	+0.5	▲ 0.12%	11,628
Sep 02, 2026	411	415	402.6	406	+1	▲ 0.25%	18,209
Sep 01, 2026	404	410	403.1	405	+1.3	▲ 0.32%	15,889
Aug 31, 2026	405	414	400.6	403.7	-1.3	▼ 0.32%	13,115
Aug 27, 2026	400	409	398.5	405	+1	▲ 0.25%	4,270
Aug 26, 2026	404.1	405	400	404	-3	▼ 0.74%	48,471
Aug 25, 2026	408	412	404.1	407	-2	▼ 0.49%	10,233
Aug 24, 2026	414.9	414.9	403.2	409	+1	▲ 0.25%	9,326
Aug 21, 2026	410	410	402.5	408	+3	▲ 0.74%	10,127
Aug 20, 2026	405	405.1	403	405	+1	▲ 0.25%	11,179
Aug 19, 2026	400.3	407	400	404	0	• 0.00%	10,013
Aug 18, 2026	410.9	416.8	402	404	-6.9	▼ 1.68%	38,397
Aug 17, 2026	408.1	411.8	403.4	410.9	-2.6	▼ 0.63%	9,857
Aug 14, 2026	415	415	410.2	413.5	0	• 0.00%	6,438
Aug 13, 2026	408	419.5	407	413.5	+3.6	▲ 0.88%	13,051
Aug 12, 2026	413	413	404.3	409.9	-0.1	▼ 0.02%	25,395
Aug 11, 2026	415	415	405.1	410	+2	▲ 0.49%	19,081
Aug 10, 2026	408	412	405.3	408	-0.4	▼ 0.10%	15,687
Aug 07, 2026	411	411	408.4	408.4	-0.6	▼ 0.15%	3,960
Aug 06, 2026	411	415	409	409	-2	▼ 0.49%	20,287
Aug 05, 2026	413.8	417.6	410.1	411	-2.8	▼ 0.68%	9,807
Aug 04, 2026	423	423	413.5	413.8	-2.2	▼ 0.53%	30,192
Aug 03, 2026	420.9	424.9	416	416	-1.5	▼ 0.36%	28,169
Jul 31, 2026	415	419.5	410	417.5	+3.9	▲ 0.94%	40,797
Jul 30, 2026	415	419	413.3	413.6	-4.4	▼ 1.05%	17,721
Jul 29, 2026	416.5	421	415	418	+1.9	▲ 0.46%	13,565
Jul 28, 2026	417	420	414.3	416.1	-1.5	▼ 0.36%	13,423
Jul 27, 2026	422.1	428.9	417.1	417.6	-8.7	▼ 2.04%	29,119
Jul 24, 2026	424	431	422.1	426.3	-0.7	▼ 0.16%	48,901
Jul 23, 2026	425	427	420	427	+2	▲ 0.47%	21,539
Jul 22, 2026	423.1	428.9	421.7	425	0	• 0.00%	60,018
Jul 21, 2026	422.8	425	413.1	425	+3	▲ 0.71%	36,314
Jul 20, 2026	413.9	422	408	422	+8.3	▲ 2.01%	27,336
Jul 17, 2026	410	414	404	413.7	+9.7	▲ 2.40%	25,726
Jul 16, 2026	420	420	390	404	+4	▲ 1.00%	9,045
Jul 15, 2026	397	405	397	400	+3.9	▲ 0.98%	6,211
Jul 14, 2026	378.1	404.4	378.1	396.1	-1.9	▼ 0.48%	11,565
Jul 13, 2026	397.4	404	396	398	-1	▼ 0.25%	8,990
Jul 10, 2026	408	408	397.4	399	-1.5	▼ 0.37%	12,586
Jul 09, 2026	400	404.9	398	400.5	+0.5	▲ 0.13%	10,933
Jul 08, 2026	400	405	400	400	-3.5	▼ 0.87%	12,300
Jul 07, 2026	405	408	400	403.5	+2	▲ 0.50%	27,263
Jul 06, 2026	388	405	388	401.5	-6.5	▼ 1.59%	8,689
Jul 03, 2026	420	420	405	408	-1.9	▼ 0.46%	15,582
Jul 02, 2026	403.1	410	401	409.9	+2.9	▲ 0.71%	8,023
Jul 01, 2026	404	407.9	402	407	+9	▲ 2.26%	1,99,292
Jun 30, 2026	402	402	396.4	398	-1.9	▼ 0.48%	1,15,722
Jun 29, 2026	400	402.9	394	399.9	-3.1	▼ 0.77%	11,212
Jun 26, 2026	408	408	398.1	403	-0.7	▼ 0.17%	18,749
Jun 25, 2026	396.4	413	396.3	403.7	+0.1	▲ 0.02%	1,35,989
Jun 24, 2026	405	405	396	403.6	-4.4	▼ 1.08%	31,613
Jun 23, 2026	408	408	402	408	+0.6	▲ 0.15%	9,533
Jun 22, 2026	408	413	405	407.4	-0.6	▼ 0.15%	4,561
Jun 19, 2026	406	411	404	408	-2	▼ 0.49%	22,587
Jun 18, 2026	412	412	408.3	410	-0.9	▼ 0.22%	12,856
Jun 17, 2026	412	413	409.6	410.9	+1.9	▲ 0.46%	6,120
Jun 16, 2026	429	429	406.1	409	-1.3	▼ 0.32%	14,738
Jun 15, 2026	415	415	410	410.3	+0.3	▲ 0.07%	8,219
Jun 12, 2026	410.6	413	408.3	410	-2.9	▼ 0.70%	26,539
Jun 11, 2026	419	419	410	412.9	+1.4	▲ 0.34%	23,259
Jun 10, 2026	412.5	418	410.2	411.5	-1	▼ 0.24%	12,040
Jun 09, 2026	412	413	410	412.5	0	• 0.00%	18,852
Jun 08, 2026	423.7	423.7	412.1	412.5	-7.5	▼ 1.79%	21,794
Jun 05, 2026	443.6	443.6	415.5	420	-2.5	▼ 0.59%	18,508
Jun 04, 2026	420	423	416	422.5	+4.6	▲ 1.10%	25,264
Jun 03, 2026	416	421	412.1	417.9	+5	▲ 1.21%	35,217
Jun 02, 2026	416	416	406.6	412.9	+0.9	▲ 0.22%	30,281
Jun 01, 2026	417.4	417.9	409	412	-2.9	▼ 0.70%	16,579
May 27, 2026	432	432	409	414.9	+0.9	▲ 0.22%	35,172
May 26, 2026	440	440	412	414	-6.9	▼ 1.64%	40,333
May 25, 2026	416	421.5	416	420.9	+4.9	▲ 1.18%	19,441
May 22, 2026	409.5	418	409.5	416	+1.4	▲ 0.34%	14,899
May 21, 2026	416	418.9	413	414.6	-0.5	▼ 0.12%	13,950
May 20, 2026	411	418	410.4	415.1	+3.1	▲ 0.75%	5,564
May 19, 2026	411.1	413.6	410	412	+1	▲ 0.24%	8,511
May 18, 2026	412.2	413.6	410	411	-2.9	▼ 0.70%	18,879
May 15, 2026	412	418.9	410	413.9	+3.4	▲ 0.83%	26,736
May 14, 2026	413	413.8	409	410.5	-3.4	▼ 0.82%	8,603
May 13, 2026	414	414	408.1	413.9	-0.1	▼ 0.02%	16,674
May 12, 2026	423.5	423.5	413	414	-7.9	▼ 1.87%	12,101
May 11, 2026	417	422.9	417	421.9	+4.5	▲ 1.08%	11,219
May 08, 2026	411.1	417.4	411	417.4	+6.4	▲ 1.56%	19,299
May 07, 2026	407.1	414.8	407.1	411	+2.4	▲ 0.59%	18,472
May 06, 2026	412	415	408	408.6	-3.9	▼ 0.95%	12,499
May 05, 2026	416.3	416.3	408	412.5	-1.5	▼ 0.36%	4,936
May 04, 2026	411	417	410	414	+0.2	▲ 0.05%	25,203
Apr 30, 2026	418	420	410	413.8	-1.2	▼ 0.29%	20,093
Apr 29, 2026	412	418	411	415	-1	▼ 0.24%	19,843
Apr 28, 2026	416	425.9	413.1	416	0	• 0.00%	25,220
Apr 27, 2026	414	421	414	416	+2	▲ 0.48%	10,254
Apr 24, 2026	411	418	411	414	-1.5	▼ 0.36%	15,700
Apr 23, 2026	425	432	414	415.5	-4.5	▼ 1.07%	25,357
Apr 22, 2026	425	426.9	412.1	420	-3	▼ 0.71%	1,54,781
Apr 21, 2026	403	439	403	423	-0.7	▼ 0.17%	24,397
Apr 20, 2026	424	430	418.1	423.7	-1.4	▼ 0.33%	58,734
Apr 17, 2026	432	435	421.4	425.1	-1.9	▼ 0.44%	22,947
Apr 16, 2026	436.5	436.5	427	427	-6.9	▼ 1.59%	30,155
Apr 15, 2026	425.2	437.5	425.1	433.9	+8.9	▲ 2.09%	36,576
Apr 13, 2026	422.5	431	422.5	425	-2	▼ 0.47%	19,442
Apr 10, 2026	433	434	423.5	427	-5	▼ 1.16%	40,520
Apr 09, 2026	430	433	422.8	432	+5	▲ 1.17%	38,450
Apr 08, 2026	420	428.9	420	427	+6.7	▲ 1.59%	48,180
Apr 07, 2026	431	431	417	420.3	-4.2	▼ 0.99%	23,359
Apr 06, 2026	419.5	425.5	411	424.5	+12.5	▲ 3.03%	1,08,230
Apr 05, 2026	420	420	410	412	-14.8	▼ 3.47%	87,960
Apr 02, 2026	420.1	432	420.1	426.8	-0.2	▼ 0.05%	72,649
Apr 01, 2026	436.2	437.9	425.5	427	-9	▼ 2.06%	1,09,634
Mar 31, 2026	437.9	442	430	436	+1	▲ 0.23%	60,233
Mar 30, 2026	436.3	445	433.3	435	-7.3	▼ 1.65%	71,422
Mar 29, 2026	444.8	452.9	440	442.3	-11.5	▼ 2.53%	1,44,215
Mar 26, 2026	445	453.8	444	453.8	+8.8	▲ 1.98%	1,26,166
Mar 25, 2026	450	456.9	443.1	445	-10	▼ 2.20%	1,28,575
Mar 24, 2026	457.7	460	446.7	455	+5	▲ 1.11%	1,50,347
Mar 23, 2026	462.9	463	445	450	-10	▼ 2.17%	1,14,412
Mar 22, 2026	458	461	448	460	+8	▲ 1.77%	2,43,594
Mar 19, 2026	445	455	443.2	452	+12	▲ 2.73%	1,75,628
Mar 17, 2026	435	440.9	428.2	440	+9.7	▲ 2.25%	85,147
Mar 16, 2026	441	442	430	430.3	-10.7	▼ 2.43%	1,03,496
Mar 15, 2026	449.8	449.8	439.3	441	0	• 0.00%	87,418
Mar 12, 2026	427	443	422.6	441	+13.4	▲ 3.13%	1,77,029
Mar 11, 2026	437.9	440	425.2	427.6	-10.3	▼ 2.35%	39,750
Mar 10, 2026	445	445	424.1	437.9	-7.1	▼ 1.60%	1,28,374
Mar 09, 2026	433.5	445	433.5	445	+20	▲ 4.71%	1,350
Mar 03, 2026	414.4	426.9	414.4	425	+2.5	▲ 0.59%	34,983
Mar 01, 2026	424.8	424.8	408.3	422.5	+6	▲ 1.44%	41,848
Feb 26, 2026	424.3	424.3	412	416.5	+0.5	▲ 0.12%	14,325
Feb 25, 2026	418.5	418.5	406.1	416	+4.5	▲ 1.09%	18,741
Feb 24, 2026	416.4	416.4	408.1	411.5	+3.2	▲ 0.78%	8,404
Feb 23, 2026	414.6	414.6	405	408.3	+1.8	▲ 0.44%	9,436
Feb 22, 2026	406.2	411.6	406	406.5	-5.5	▼ 1.33%	17,630
Feb 17, 2026	422	422	408	412	-5	▼ 1.20%	31,720
Feb 16, 2026	416.1	420	412	417	-1	▼ 0.24%	35,402
Feb 12, 2026	410.2	424	409.1	418	+5	▲ 1.21%	62,079
Feb 11, 2026	406	415	405.2	413	+7.9	▲ 1.95%	30,261
Feb 10, 2026	405.2	414	405.1	405.1	-6.9	▼ 1.67%	24,588
Feb 09, 2026	414.9	415	407.3	412	-3	▼ 0.72%	35,138
Feb 08, 2026	417.1	424	412.1	415	-1	▼ 0.24%	48,148
Feb 05, 2026	406	416	404.9	416	+6.2	▲ 1.51%	36,425
Feb 04, 2026	415	415	407	409.8	+0.3	▲ 0.07%	23,207
Feb 03, 2026	405.1	411	405.1	409.5	-0.5	▼ 0.12%	20,980
Feb 02, 2026	415	415	407	410	+2	▲ 0.49%	33,445
Feb 01, 2026	408.7	413	407.1	408	-8	▼ 1.92%	39,605
Jan 29, 2026	412	422	411	416	-2.9	▼ 0.69%	63,922
Jan 28, 2026	416	420.9	410.5	418.9	-0.1	▼ 0.02%	42,356
Jan 27, 2026	425	430	410	419	-9	▼ 2.10%	75,964
Jan 26, 2026	439.5	439.5	421.7	428	-4	▼ 0.93%	96,826
Jan 25, 2026	427.3	435	422	432	+13	▲ 3.10%	1,03,429
Jan 22, 2026	420	420	412.6	419	+1	▲ 0.24%	27,800
Jan 21, 2026	426.2	426.2	416	418	-7	▼ 1.65%	70,214
Jan 20, 2026	418	430	418	425	+9	▲ 2.16%	74,422
Jan 18, 2026	408	416.9	406	416	+14.4	▲ 3.59%	41,157
Jan 14, 2026	397	411.9	397	401.6	-2.9	▼ 0.72%	31,866
Jan 13, 2026	398	409.8	398	404.5	+1.7	▲ 0.42%	18,403
Jan 12, 2026	406.2	408	400.3	402.8	-2.2	▼ 0.54%	35,806
Jan 08, 2026	404.1	406.9	403	405	+1	▲ 0.25%	17,744
Jan 07, 2026	404.7	412	403	404	-4	▼ 0.98%	39,567
Jan 06, 2026	412	415	406	408	0	• 0.00%	45,154
Jan 05, 2026	400	410	395	408	+12.9	▲ 3.26%	47,142
Jan 04, 2026	399	399	393.4	395.1	-4.9	▼ 1.22%	18,172
Jan 01, 2026	395.5	402	395.1	400	+2	▲ 0.50%	39,691
Dec 31, 2025	398.9	403.7	393.5	398	+5	▲ 1.27%	77,938
Dec 29, 2025	395	398	393	393	-1.9	▼ 0.48%	27,686
Dec 28, 2025	385	394.9	384	394.9	+13.9	▲ 3.65%	42,425
Dec 24, 2025	380	387	380	381	+0.7	▲ 0.18%	12,495
Dec 23, 2025	381	385	379.2	380.3	-4.7	▼ 1.22%	17,245
Dec 22, 2025	380	387.6	380	385	-2.6	▼ 0.67%	8,996
Dec 21, 2025	386	390	384	387.6	-1.3	▼ 0.33%	8,989
Dec 18, 2025	394	395	387	388.9	-3.9	▼ 0.99%	14,602
Dec 17, 2025	389.8	396.9	388.5	392.8	+3	▲ 0.77%	31,729
Dec 16, 2025	378	390	377.8	389.8	+9.9	▲ 2.61%	46,270
Dec 15, 2025	380	380	376	379.9	-0.1	▼ 0.03%	34,562
Dec 14, 2025	379	383	378	380	+0.2	▲ 0.05%	10,069
Dec 11, 2025	377	382	377	379.8	-4.2	▼ 1.09%	15,586
Dec 10, 2025	383.7	387	382.5	384	0	• 0.00%	16,535
Dec 09, 2025	385	387.5	380	384	-21.8	▼ 5.37%	26,575
Dec 08, 2025	407.2	411	403	405.8	-4.1	▼ 1.00%	70,282
Dec 07, 2025	413	413	407	409.9	0	• 0.00%	25,143
Dec 03, 2025	418	418	407	409.9	-4	▼ 0.97%	30,941
Dec 02, 2025	401.7	426	401.7	413.9	+4.1	▲ 1.00%	48,818
Dec 01, 2025	408.6	410	406.2	409.8	+1.2	▲ 0.29%	18,305
Nov 30, 2025	419	419	408.6	408.6	-8.4	▼ 2.01%	36,836
Nov 27, 2025	417.4	417.4	411.6	417	+0.1	▲ 0.02%	50,083
Nov 26, 2025	414	418.9	412	416.9	+2.9	▲ 0.70%	26,277
Nov 25, 2025	410	415	410	414	0	• 0.00%	41,350
Nov 24, 2025	409	416	409	414	+7	▲ 1.72%	48,774
Nov 23, 2025	400	409	400	407	+11	▲ 2.78%	58,035
Nov 20, 2025	399	400	395.1	396	-3	▼ 0.75%	17,384
Nov 19, 2025	402	402	397	399	+0.5	▲ 0.13%	18,799
Nov 18, 2025	398	404.7	397.5	398.5	+3.5	▲ 0.89%	19,557
Nov 17, 2025	397	398.5	392	395	+3	▲ 0.77%	20,371
Nov 16, 2025	395	396.9	390	392	+0.9	▲ 0.23%	28,047
Nov 13, 2025	387	395	385.7	391.1	-2.2	▼ 0.56%	32,606
Nov 12, 2025	394	397	390	393.3	+1.6	▲ 0.41%	23,545
Nov 11, 2025	396	396	389	391.7	-1.4	▼ 0.36%	25,334
Nov 10, 2025	391	400	390.1	393.1	-3.8	▼ 0.96%	10,252
Nov 09, 2025	405	405	395	396.9	-8.1	▼ 2.00%	43,017
Nov 06, 2025	411	411	400	405	0	• 0.00%	19,534
Nov 05, 2025	397.2	407	397.2	405	+2	▲ 0.50%	25,385
Nov 04, 2025	410	414	402	403	-7.5	▼ 1.83%	39,288
Nov 03, 2025	410	419.9	406	410.5	-3.4	▼ 0.82%	35,765
Nov 02, 2025	408	420	407	413.9	+5.9	▲ 1.45%	43,769
Oct 30, 2025	396.9	409.9	395.2	408	+6	▲ 1.49%	51,353
Oct 29, 2025	402.2	413.9	401.2	402	-3	▼ 0.74%	60,231
Oct 28, 2025	390	410	390	405	+20.5	▲ 5.33%	44,847
Oct 26, 2025	381	390	380	384.5	-1.5	▼ 0.39%	12,766
Oct 19, 2025	390.6	396.8	384	386	+3	▲ 0.78%	8,367
Oct 16, 2025	387	387.1	380.1	383	-3.3	▼ 0.85%	36,262
Oct 15, 2025	390	390	385.1	386.3	-4.6	▼ 1.18%	17,791
Oct 14, 2025	388.9	398	388.2	390.9	-3.9	▼ 0.99%	27,802
Oct 13, 2025	390	397.9	385.1	394.8	+2.9	▲ 0.74%	33,673
Oct 12, 2025	399	410	385.3	391.9	-15.1	▼ 3.71%	85,007
Oct 09, 2025	413.5	434.9	406	407	+1.6	▲ 0.39%	62,178
Oct 08, 2025	417	417	400.2	405.4	-3.8	▼ 0.93%	60,695
Oct 07, 2025	426	426	408	409.2	—	—	30,620

Shangrila Development Bank Ltd.Price History

Price Chart

SADBL price summary

Daily Prices · last 1 year

More Development Banks companies