Saptakoshi Development Bank LtdPrice History

SAPDBL

Development Banks Listed Website ↗

Rs597.5 -2.5 ▼ 0.42%

As of Fri, Oct 02 · 02:59 PM

EPS

18.04

P/E Ratio

33.12

Book Value

86.71

PBV

6.89

1Y Yield

-26.77%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SAPDBL price summary

Over the last year, Saptakoshi Development Bank Ltd (SAPDBL) traded between Rs 556.7 (Sep 30, 2026) and Rs 1,065.7 (Jun 11, 2026). It last closed at Rs 597.5 on Oct 02, 2026, down 26.77% over the period. Average daily volume: 47,048 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	594	625	591	597.5	-2.5	▼ 0.42%	24,472
Oct 01, 2026	619.7	619.7	588	600	+9.8	▲ 1.66%	10,277
Sep 30, 2026	556.7	612	556.7	590.2	+4.2	▲ 0.72%	19,285
Sep 29, 2026	619.5	619.5	575.3	586	-4	▼ 0.68%	25,987
Sep 28, 2026	635.2	635.2	587	590	-15	▼ 2.48%	26,102
Sep 24, 2026	612	617	600	605	-1	▼ 0.17%	13,985
Sep 23, 2026	659	659	605	606	-22	▼ 3.50%	35,114
Sep 22, 2026	636	641.9	620	628	+2	▲ 0.32%	12,403
Sep 18, 2026	670	670	620	626	-13.9	▼ 2.17%	21,445
Sep 17, 2026	631.3	649.8	620.8	639.9	-9.8	▼ 1.51%	18,627
Sep 16, 2026	626	649.7	626	649.7	+7.7	▲ 1.20%	34,983
Sep 15, 2026	650	656	631	642	+12	▲ 1.90%	21,851
Sep 14, 2026	603.3	639.9	603.3	630	-5	▼ 0.79%	53,757
Sep 11, 2026	611	648	611	635	+5.5	▲ 0.87%	24,118
Sep 10, 2026	644.9	644.9	595.7	629.5	-2.5	▼ 0.40%	22,444
Sep 09, 2026	683	683	612	632	-50	▼ 7.33%	51,465
Sep 07, 2026	689	691	676	682	-7	▼ 1.02%	14,377
Sep 03, 2026	662	716	662	689	-7	▼ 1.01%	19,590
Sep 02, 2026	693.1	708	691	696	-10.8	▼ 1.53%	3,972
Sep 01, 2026	705	711	690	706.8	+0.9	▲ 0.13%	11,472
Aug 31, 2026	715	730	700.6	705.9	-14.1	▼ 1.96%	7,498
Aug 27, 2026	673.2	770	660	720	+26	▲ 3.75%	26,834
Aug 26, 2026	685	715	673	694	-5	▼ 0.72%	18,766
Aug 25, 2026	691	700	691	699	-0.9	▼ 0.13%	12,790
Aug 24, 2026	664.1	725	664.1	699.9	+0.9	▲ 0.13%	9,409
Aug 21, 2026	680	724	680	699	-14.9	▼ 2.09%	40,340
Aug 20, 2026	740	740	710	713.9	-29.1	▼ 3.92%	36,671
Aug 19, 2026	700	750	700	743	+13	▲ 1.78%	35,089
Aug 18, 2026	782	782	730	730	-52	▼ 6.65%	89,946
Aug 17, 2026	773	790	765	782	-5.8	▼ 0.74%	25,645
Aug 14, 2026	823	823	775	787.8	-12.1	▼ 1.51%	41,272
Aug 13, 2026	790	799.9	785	799.9	+8.6	▲ 1.09%	20,299
Aug 12, 2026	800	805	790	791.3	-10.7	▼ 1.33%	14,082
Aug 11, 2026	835	835	786	802	-33	▼ 3.95%	51,797
Aug 10, 2026	825	935	777	835	-4.9	▼ 0.58%	1,16,158
Aug 07, 2026	800	840	800	839.9	+22.9	▲ 2.80%	24,319
Aug 06, 2026	818.9	818.9	809.1	817	-1.9	▼ 0.23%	18,015
Aug 05, 2026	856	856	806.3	818.9	-12.2	▼ 1.47%	25,175
Aug 04, 2026	912	912	831.1	831.1	-128.9	▼ 13.43%	23,862
Aug 03, 2026	840	960	805	960	+101.1	▲ 11.77%	2,08,760
Jul 31, 2026	798	940	798	858.9	+19	▲ 2.26%	47,605
Jul 30, 2026	838	845	822	839.9	+11.9	▲ 1.44%	49,040
Jul 29, 2026	818	835	806.4	828	+12	▲ 1.47%	66,416
Jul 28, 2026	792.5	829.8	792.5	816	+6	▲ 0.74%	28,841
Jul 27, 2026	845	845	798	810	+4	▲ 0.50%	35,966
Jul 24, 2026	752	818.9	752	806	+14.5	▲ 1.83%	41,139
Jul 23, 2026	754.8	796.1	754.8	791.5	-3	▼ 0.38%	27,409
Jul 22, 2026	750.5	811	750.5	794.5	+4.5	▲ 0.57%	15,003
Jul 21, 2026	800	805	776	790	-7	▼ 0.88%	18,231
Jul 20, 2026	732.2	800	732.2	797	+26.3	▲ 3.41%	18,862
Jul 17, 2026	766.6	771	717	770.7	+40.6	▲ 5.56%	10
Jul 16, 2026	720.1	754.8	720.1	730.1	-2.9	▼ 0.40%	17,409
Jul 15, 2026	708	741	708	733	+13	▲ 1.81%	8,980
Jul 14, 2026	698.3	739.9	698.3	720	-15	▼ 2.04%	29,571
Jul 13, 2026	775	775	735	735	-28	▼ 3.67%	31,862
Jul 10, 2026	765	780	760	763	-6.5	▼ 0.84%	11,763
Jul 09, 2026	770.5	780	769.5	769.5	-8.5	▼ 1.09%	9,473
Jul 08, 2026	820	820	770	778	-8	▼ 1.02%	8,941
Jul 07, 2026	773	796	773	786	+10.9	▲ 1.41%	15,386
Jul 06, 2026	821.1	821.1	770	775.1	-6.9	▼ 0.88%	11,713
Jul 03, 2026	785	799	782	782	-4.5	▼ 0.57%	13,244
Jul 02, 2026	789	796.9	782	786.5	-2.5	▼ 0.32%	17,249
Jul 01, 2026	825	825	772	789	+2.7	▲ 0.34%	12,900
Jun 30, 2026	780	915	780	786.3	-11.7	▼ 1.47%	30,782
Jun 29, 2026	854.7	854.7	777	798	-16	▼ 1.97%	10,329
Jun 26, 2026	854.1	854.1	795	814	-85	▼ 9.45%	1,03,495
Jun 25, 2026	820	925	775	899	+44.1	▲ 5.16%	1,28,541
Jun 24, 2026	830	940	776	854.9	+15.1	▲ 1.80%	1,34,189
Jun 23, 2026	836	910	811	839.8	-40.1	▼ 4.56%	36,332
Jun 22, 2026	810	895.3	800	879.9	+60	▲ 7.32%	45,910
Jun 19, 2026	820	820	800.1	819.9	+12.9	▲ 1.60%	15,380
Jun 18, 2026	810	830	802.1	807	-18	▼ 2.18%	18,433
Jun 17, 2026	810	834	810	825	+2.1	▲ 0.26%	19,193
Jun 16, 2026	830	830	805	822.9	-17.1	▼ 2.04%	22,262
Jun 15, 2026	833.7	845	818	840	+1	▲ 0.12%	35,490
Jun 12, 2026	860	939.9	826	839	-38.9	▼ 4.43%	40,423
Jun 11, 2026	1,065.7	1,065.7	862.8	877.9	-137.1	▼ 13.51%	1,23,235
Jun 10, 2026	874	1,038	800	1,015	+95	▲ 10.33%	2,34,489
Jun 09, 2026	870.4	950	809.2	920	+91	▲ 10.98%	1,02,078
Jun 08, 2026	890	890	816	829	-19	▼ 2.24%	37,248
Jun 05, 2026	872	875	846.5	848	+17.5	▲ 2.11%	66,426
Jun 04, 2026	795	894	795	830.5	+21.5	▲ 2.66%	1,70,863
Jun 03, 2026	808	815	789	809	+5.2	▲ 0.65%	18,445
Jun 02, 2026	810	810	787.1	803.8	+5.8	▲ 0.73%	13,491
Jun 01, 2026	786.1	823	786	798	-10.3	▼ 1.27%	17,383
May 27, 2026	780.6	810.1	780.6	808.3	+16.3	▲ 2.06%	27,880
May 26, 2026	804	808.7	785	792	-12.2	▼ 1.52%	6,441
May 25, 2026	795	814.9	795	804.2	+1.3	▲ 0.16%	19,362
May 22, 2026	783	804	783	802.9	+8.4	▲ 1.06%	12,819
May 21, 2026	801	820	787	794.5	-4.5	▼ 0.56%	21,148
May 20, 2026	771.4	810	771.4	799	+15	▲ 1.91%	13,543
May 19, 2026	771.1	791	771.1	784	+4	▲ 0.51%	15,151
May 18, 2026	782	794.9	775.1	780	+1	▲ 0.13%	6,435
May 15, 2026	776.1	794	775	779	+4	▲ 0.52%	7,535
May 14, 2026	782.1	796	773.2	775	-6	▼ 0.77%	10,868
May 13, 2026	785	794	779	781	-10	▼ 1.26%	15,928
May 12, 2026	808.1	815	790.1	791	-14.1	▼ 1.75%	15,232
May 11, 2026	797.8	810	797.8	805.1	+21.1	▲ 2.69%	14,072
May 08, 2026	788	790	775	784	+7	▲ 0.90%	16,211
May 07, 2026	781	789.6	775	777	-3.1	▼ 0.40%	8,347
May 06, 2026	795	800	780.1	780.1	-19.8	▼ 2.48%	22,188
May 05, 2026	785	807	785	799.9	+3.9	▲ 0.49%	18,388
May 04, 2026	815	815	791	796	-19	▼ 2.33%	34,039
Apr 30, 2026	791	835	791	815	-16.8	▼ 2.02%	52,986
Apr 29, 2026	830	951.5	820.9	831.8	-6.2	▼ 0.74%	80,870
Apr 28, 2026	838	864	838	838	0	• 0.00%	50,205
Apr 27, 2026	803	848	795	838	+35	▲ 4.36%	68,300
Apr 24, 2026	830	830	798	803	-17	▼ 2.07%	72,164
Apr 23, 2026	826	840	802	820	-5	▼ 0.61%	53,398
Apr 22, 2026	849	854.9	823	825	-24	▼ 2.83%	88,888
Apr 21, 2026	853	886	827.5	849	-28	▼ 3.19%	62,121
Apr 20, 2026	899.8	945.2	845	877	+20	▲ 2.33%	63,287
Apr 17, 2026	857.5	870	850.1	857	-17.8	▼ 2.03%	19,083
Apr 16, 2026	866	914.4	855	874.8	+5.1	▲ 0.59%	20,493
Apr 15, 2026	858	874	846.1	869.7	+11.7	▲ 1.36%	34,141
Apr 13, 2026	870	875	837.9	858	-21	▼ 2.39%	36,312
Apr 10, 2026	894.9	895	869	879	-15.9	▼ 1.78%	42,074
Apr 09, 2026	872.2	900	866.2	894.9	+5	▲ 0.56%	42,835
Apr 08, 2026	850	892	850	889.9	+23	▲ 2.65%	30,445
Apr 07, 2026	880	880	848	866.9	+0.9	▲ 0.10%	20,680
Apr 06, 2026	839	917	823.2	866	+10.4	▲ 1.22%	85,689
Apr 05, 2026	931.6	931.6	855.6	855.6	-95	▼ 9.99%	49,649
Apr 02, 2026	882	950.6	837	950.6	+65.7	▲ 7.42%	96,914
Apr 01, 2026	950	950	864.4	884.9	-69.5	▼ 7.28%	70,390
Mar 31, 2026	1,027.4	1,027.4	943.5	954.4	-93.9	▼ 8.96%	1,02,523
Mar 30, 2026	950	1,048.3	893.8	1,048.3	+93.8	▲ 9.83%	2,26,294
Mar 29, 2026	946.4	954.6	918	954.5	+26.6	▲ 2.87%	1,44,532
Mar 26, 2026	935	1,026.6	902	927.9	-5.4	▼ 0.58%	97,018
Mar 25, 2026	917	983.2	912	933.3	+18.3	▲ 2.00%	74,673
Mar 24, 2026	912	930	897.7	915	+2	▲ 0.22%	63,409
Mar 23, 2026	920	936	902	913	-25.7	▼ 2.74%	81,418
Mar 22, 2026	886.9	947.9	886.9	938.7	+33.7	▲ 3.72%	1,23,606
Mar 19, 2026	860.1	913	860.1	905	+27.4	▲ 3.12%	1,24,346
Mar 17, 2026	870	888	855	877.6	+24.6	▲ 2.88%	1,00,660
Mar 16, 2026	831	860	822	853	+22	▲ 2.65%	61,546
Mar 15, 2026	840	840	830	831	-1	▼ 0.12%	26,212
Mar 12, 2026	851.7	851.7	821	832	-3	▼ 0.36%	34,460
Mar 11, 2026	858.5	860	830	835	-23.5	▼ 2.74%	30,304
Mar 10, 2026	890	890	830.1	858.5	-31.5	▼ 3.54%	64,559
Mar 09, 2026	839.4	905.3	839.4	890	+67	▲ 8.14%	420
Mar 03, 2026	807.2	825.5	807	823	+9	▲ 1.11%	19,475
Mar 01, 2026	808	820	808	814	0	• 0.00%	35,822
Feb 26, 2026	810	826.2	810	814	-7.7	▼ 0.94%	23,179
Feb 25, 2026	805	832.9	805	821.7	+2.7	▲ 0.33%	17,711
Feb 24, 2026	801.2	820	801.2	819	+9.5	▲ 1.17%	11,274
Feb 23, 2026	801.1	828	801.1	809.5	+0.5	▲ 0.06%	58,616
Feb 22, 2026	807	822	801	809	-5	▼ 0.61%	16,160
Feb 17, 2026	810	820	805	814	-3	▼ 0.37%	26,650
Feb 16, 2026	820	834.4	815	817	-11	▼ 1.33%	28,126
Feb 12, 2026	819	839.8	800.1	828	+14.5	▲ 1.78%	50,841
Feb 11, 2026	805	833.9	805	813.5	-4.5	▼ 0.55%	43,003
Feb 10, 2026	815.5	847	799.2	818	-14.1	▼ 1.69%	1,29,281
Feb 09, 2026	846.8	880	808.5	832.1	-31.9	▼ 3.69%	92,201
Feb 08, 2026	861.1	887	855	864	-6	▼ 0.69%	71,754
Feb 05, 2026	869.3	900	863	870	-17	▼ 1.92%	51,021
Feb 04, 2026	876	903.9	870	887	-1	▼ 0.11%	52,918
Feb 03, 2026	900	917	884	888	-12	▼ 1.33%	60,137
Feb 02, 2026	867.3	940	867.3	900	+15.1	▲ 1.71%	69,646
Feb 01, 2026	860	887	846	884.9	+11.9	▲ 1.36%	1,18,386
Jan 29, 2026	951	973	873	873	-97	▼ 10.00%	3,09,166
Jan 28, 2026	1,009	1,025	941	970	-20	▼ 2.02%	1,17,246
Jan 27, 2026	930.1	1,003	930.1	990	+78.1	▲ 8.56%	2,34,507
Jan 26, 2026	830.1	911.9	830	911.9	+82.9	▲ 10.00%	2,88,835
Jan 25, 2026	825.1	841.7	825	829	+6	▲ 0.73%	55,063
Jan 22, 2026	811.9	831	811.9	823	-5.4	▼ 0.65%	36,296
Jan 21, 2026	832	840	821.9	828.4	-10.2	▼ 1.22%	28,870
Jan 20, 2026	840	847	820	838.6	-15.1	▼ 1.77%	96,700
Jan 18, 2026	860	894.7	827	853.7	+5.7	▲ 0.67%	1,48,640
Jan 14, 2026	840	848	816.1	848	+18.5	▲ 2.23%	48,714
Jan 13, 2026	814	829.5	813	829.5	-0.3	▼ 0.04%	35,643
Jan 12, 2026	816.1	833	814.1	829.8	0	• 0.00%	29,581
Jan 08, 2026	823	839.3	817.5	829.8	-4.2	▼ 0.50%	23,449
Jan 07, 2026	829.1	850	829.1	834	-12	▼ 1.42%	20,483
Jan 06, 2026	834	852	833	846	+5.6	▲ 0.67%	29,672
Jan 05, 2026	844.7	859.7	840.4	840.4	-21.5	▼ 2.49%	30,786
Jan 04, 2026	872.2	872.2	850	861.9	-28.1	▼ 3.16%	57,603
Jan 01, 2026	837.9	891.4	830	890	+35	▲ 4.09%	65,564
Dec 31, 2025	845	875	840	855	+1.1	▲ 0.13%	79,629
Dec 29, 2025	817.5	855	817.5	853.9	+52.4	▲ 6.54%	1,21,253
Dec 28, 2025	807	807.8	795.1	801.5	+8.4	▲ 1.06%	18,900
Dec 24, 2025	804.5	804.5	793	793.1	-14.9	▼ 1.84%	23,627
Dec 23, 2025	809	810	797	808	+3	▲ 0.37%	17,051
Dec 22, 2025	799	808.5	795.2	805	-5.9	▼ 0.73%	26,531
Dec 21, 2025	837.1	837.1	791	810.9	-39.1	▼ 4.60%	66,756
Dec 18, 2025	797.7	873	797.7	850	+36.1	▲ 4.44%	1,27,878
Dec 17, 2025	810	815	793	813.9	+14	▲ 1.75%	35,522
Dec 16, 2025	798	807	793	799.9	-3.1	▼ 0.39%	16,034
Dec 15, 2025	796	808.9	796	803	+3	▲ 0.38%	18,712
Dec 14, 2025	824.1	824.1	795.1	800	-8	▼ 0.99%	21,026
Dec 11, 2025	836.2	836.2	804	808	-11.9	▼ 1.45%	15,418
Dec 10, 2025	800	828.1	800	819.9	+17.2	▲ 2.14%	36,135
Dec 09, 2025	810	812.5	802	802.7	+3.4	▲ 0.43%	20,754
Dec 08, 2025	793	823.3	793	799.3	-8.6	▼ 1.06%	23,310
Dec 07, 2025	811	820	796	807.9	-2.2	▼ 0.27%	28,376
Dec 03, 2025	815.5	835	809	810.1	-18.9	▼ 2.28%	18,937
Dec 02, 2025	810	833	807.1	829	+10.2	▲ 1.25%	23,095
Dec 01, 2025	795	821	795	818.8	+9.3	▲ 1.15%	29,615
Nov 30, 2025	827	840	804	809.5	-25.4	▼ 3.04%	45,099
Nov 27, 2025	831	847.6	820	834.9	-13	▼ 1.53%	32,543
Nov 26, 2025	844	892	830.5	847.9	+3.9	▲ 0.46%	40,236
Nov 25, 2025	825	851	825	844	+8	▲ 0.96%	31,276
Nov 24, 2025	832	848.5	831	836	-12.9	▼ 1.52%	45,641
Nov 23, 2025	870.9	871	822	848.9	-39.7	▼ 4.47%	84,338
Nov 20, 2025	825	888.6	810	888.6	+63.6	▲ 7.71%	2,04,209
Nov 19, 2025	815	840	810.1	825	-5	▼ 0.60%	33,226
Nov 18, 2025	830	861.9	825	830	+5	▲ 0.61%	73,084
Nov 17, 2025	771	839.9	771	825	+41.9	▲ 5.35%	87,906
Nov 16, 2025	790	799.9	783	783.1	-8.9	▼ 1.12%	6,855
Nov 13, 2025	794	805	790	792	+1	▲ 0.13%	18,872
Nov 12, 2025	775	810	775	791	+4.1	▲ 0.52%	33,472
Nov 11, 2025	803	803	783	786.9	-3.1	▼ 0.39%	21,018
Nov 10, 2025	790	801	789	790	-7.1	▼ 0.89%	14,985
Nov 09, 2025	812.8	813	795.1	797.1	-15.7	▼ 1.93%	33,102
Nov 06, 2025	820	820	800.1	812.8	+8.8	▲ 1.09%	14,327
Nov 05, 2025	809.1	819.8	800	804	-5	▼ 0.62%	23,082
Nov 04, 2025	807	829.9	807	809	-11	▼ 1.34%	23,645
Nov 03, 2025	806	829.8	806	820	-1	▼ 0.12%	40,443
Nov 02, 2025	803	832	803	821	+2	▲ 0.24%	35,746
Oct 30, 2025	807.5	824	800	819	-3.9	▼ 0.47%	54,274
Oct 29, 2025	816.3	849.5	801	822.9	-10	▼ 1.20%	42,269
Oct 28, 2025	796.9	835	789	832.9	+43	▲ 5.44%	75,279
Oct 26, 2025	775	790	761.2	789.9	0	• 0.00%	14,480
Oct 19, 2025	805	805	781.1	789.9	-0.1	▼ 0.01%	8,138
Oct 16, 2025	812	812	790	790	-18.9	▼ 2.34%	29,444
Oct 15, 2025	834	834	801.5	808.9	-10.8	▼ 1.32%	21,033
Oct 14, 2025	810.6	841.5	805.1	819.7	-7.4	▼ 0.89%	18,920
Oct 13, 2025	793.8	848.5	793.8	827.1	+17.1	▲ 2.11%	46,896
Oct 12, 2025	816.4	834.3	800	810	-23	▼ 2.76%	37,797
Oct 09, 2025	821	884.9	821	833	+28	▲ 3.48%	51,171
Oct 08, 2025	831.9	831.9	780	805	-10.9	▼ 1.34%	40,109
Oct 07, 2025	866	866	804.5	815.9	—	—	27,297

Saptakoshi Development Bank LtdPrice History

Price Chart

SAPDBL price summary

Daily Prices · last 1 year

More Development Banks companies