Nepal SBI Bank LimitedPrice History

SBI

Commercial Banks Listed Website ↗

Rs403.9 +0.9 ▲ 0.22%

As of Fri, Oct 02 · 02:54 PM

EPS

18.04

P/E Ratio

22.39

Book Value

194.73

PBV

2.07

1Y Yield

5.18%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SBI price summary

Over the last year, Nepal SBI Bank Limited (SBI) traded between Rs 368 (Oct 12, 2025) and Rs 441 (Mar 09, 2026). It last closed at Rs 403.9 on Oct 02, 2026, up 5.18% over the period. Average daily volume: 39,212 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	400	405	399	403.9	+0.9	▲ 0.22%	6,671
Oct 01, 2026	402	403	398.2	403	+3	▲ 0.75%	9,820
Sep 30, 2026	400.2	401	398	400	-2.7	▼ 0.67%	11,707
Sep 29, 2026	404	405	400	402.7	-1.3	▼ 0.32%	10,748
Sep 28, 2026	407	407	400.2	404	-0.2	▼ 0.05%	12,430
Sep 24, 2026	403	406.8	402	404.2	-2.8	▼ 0.69%	4,876
Sep 23, 2026	410	410	402	407	-1.8	▼ 0.44%	19,750
Sep 22, 2026	409	410	407	408.8	+2.3	▲ 0.57%	31,928
Sep 18, 2026	404.1	408	402	406.5	+2.5	▲ 0.62%	30,134
Sep 17, 2026	406	410	404	404	-2	▼ 0.49%	8,245
Sep 16, 2026	411	411	401.1	406	-3.9	▼ 0.95%	3,336
Sep 15, 2026	425	425	403.1	409.9	+5	▲ 1.23%	78,404
Sep 14, 2026	404.3	406.5	399	404.9	+0.6	▲ 0.15%	12,898
Sep 11, 2026	401	404.9	397	404.3	+0.4	▲ 0.10%	66,517
Sep 10, 2026	401	404	397.4	403.9	+1.9	▲ 0.47%	4,19,124
Sep 09, 2026	395	402	395	402	0	• 0.00%	24,215
Sep 07, 2026	400	402	392	402	+4.1	▲ 1.03%	27,589
Sep 03, 2026	395	400.8	395	397.9	-2.1	▼ 0.53%	75,210
Sep 02, 2026	390.1	400	390.1	400	+1.1	▲ 0.28%	9,535
Sep 01, 2026	392.1	400	390.2	398.9	+0.2	▲ 0.05%	10,681
Aug 31, 2026	415	415	391.1	398.7	-1.3	▼ 0.33%	10,366
Aug 27, 2026	403	403	393	400	+1	▲ 0.25%	4,13,584
Aug 26, 2026	396	404	393.6	399	-5	▼ 1.24%	43,044
Aug 25, 2026	404	404	399	404	-1	▼ 0.25%	28,731
Aug 24, 2026	395.1	405	392.1	405	+2.1	▲ 0.52%	11,934
Aug 21, 2026	401	404	396.4	402.9	-2	▼ 0.49%	25,805
Aug 20, 2026	393	404.9	393	404.9	+3.9	▲ 0.97%	12,579
Aug 19, 2026	386.7	404.5	386.7	401	-6	▼ 1.47%	12,380
Aug 18, 2026	397	407	395	407	+8	▲ 2.01%	18,562
Aug 17, 2026	404.9	404.9	398	399	-5.9	▼ 1.46%	20,000
Aug 14, 2026	398	404.9	397.2	404.9	+0.9	▲ 0.22%	11,184
Aug 13, 2026	402	406	398	404	0	• 0.00%	86,849
Aug 12, 2026	401	404.9	397	404	-1	▼ 0.25%	23,854
Aug 11, 2026	401	405	398	405	+4	▲ 1.00%	22,384
Aug 10, 2026	407	407	400	401	-4.9	▼ 1.21%	6,504
Aug 07, 2026	401	405.9	400	405.9	-0.5	▼ 0.12%	10,867
Aug 06, 2026	388.5	415	388.5	406.4	-2.3	▼ 0.56%	2,968
Aug 05, 2026	403	411.8	403	408.7	-0.3	▼ 0.07%	12,697
Aug 04, 2026	402	409	401	409	+1	▲ 0.25%	11,710
Aug 03, 2026	388	415	388	408	0	• 0.00%	12,594
Jul 31, 2026	408.9	409	400	408	+1.1	▲ 0.27%	32,635
Jul 30, 2026	389.5	419.9	389.5	406.9	-3	▼ 0.73%	4,129
Jul 29, 2026	408.1	412	402	409.9	+1.8	▲ 0.44%	14,663
Jul 28, 2026	435	435	408.1	408.1	-6.9	▼ 1.66%	10,946
Jul 27, 2026	410	417.9	410	415	+1.5	▲ 0.36%	58,278
Jul 24, 2026	409.4	413.5	407	413.5	+4.5	▲ 1.10%	68,167
Jul 23, 2026	392	415	392	409	-3	▼ 0.73%	7,387
Jul 22, 2026	412	412.9	402	412	+2	▲ 0.49%	50,503
Jul 21, 2026	407	410	403	410	+1	▲ 0.24%	63,183
Jul 20, 2026	380	409	380	409	+9.1	▲ 2.28%	40,616
Jul 17, 2026	394.9	399.9	394	399.9	+7	▲ 1.78%	10
Jul 16, 2026	385.1	393	384.2	392.9	+5.9	▲ 1.52%	10,894
Jul 15, 2026	390	393	385	387	-1.9	▼ 0.49%	20,827
Jul 14, 2026	385	390	382.1	388.9	-0.9	▼ 0.23%	14,388
Jul 13, 2026	390	390	383	389.8	-1.1	▼ 0.28%	32,122
Jul 10, 2026	392	392	386.3	390.9	+2.6	▲ 0.67%	9,092
Jul 09, 2026	388.1	389.9	385.5	388.3	-0.4	▼ 0.10%	21,382
Jul 08, 2026	387.1	391	386	388.7	-3.3	▼ 0.84%	7,856
Jul 07, 2026	393.8	395	389.1	392	-1.9	▼ 0.48%	27,535
Jul 06, 2026	389	393.9	387.1	393.9	0	• 0.00%	16,623
Jul 03, 2026	398.9	400	385	393.9	+1.7	▲ 0.43%	1,42,560
Jul 02, 2026	386	393.9	384.1	392.2	+5.2	▲ 1.34%	1,984
Jul 01, 2026	387	390	386	387	+1.9	▲ 0.49%	18,166
Jun 30, 2026	390.1	391.5	385.1	385.1	-4.9	▼ 1.26%	22,923
Jun 29, 2026	388	393	387.6	390	-3.9	▼ 0.99%	5,742
Jun 26, 2026	390.8	394.4	387	393.9	+3.1	▲ 0.79%	61,114
Jun 25, 2026	388	393	387.6	390.8	-0.9	▼ 0.23%	2,09,029
Jun 24, 2026	405	405	387.1	391.7	-2.2	▼ 0.56%	26,633
Jun 23, 2026	388	395	387.3	393.9	+0.9	▲ 0.23%	20,669
Jun 22, 2026	400	400	391.5	393	-1	▼ 0.25%	12,975
Jun 19, 2026	387.1	394.8	387	394	+0.6	▲ 0.15%	12,502
Jun 18, 2026	373	399	373	393.4	+1.4	▲ 0.36%	88,211
Jun 17, 2026	399.8	399.8	388	392	-3	▼ 0.76%	42,784
Jun 16, 2026	396.9	396.9	390.3	395	-1.9	▼ 0.48%	19,466
Jun 15, 2026	397	397	390	396.9	+1.4	▲ 0.35%	41,601
Jun 12, 2026	390.2	401	390.2	395.5	+1.6	▲ 0.41%	21,974
Jun 11, 2026	393	395	392	393.9	-2.1	▼ 0.53%	23,338
Jun 10, 2026	395	398.8	391.2	396	-1	▼ 0.25%	21,810
Jun 09, 2026	398	398	392.2	397	+0.1	▲ 0.03%	11,800
Jun 08, 2026	399.9	399.9	394.1	396.9	-2.1	▼ 0.53%	13,931
Jun 05, 2026	396.5	399.9	394	399	+0.1	▲ 0.03%	45,011
Jun 04, 2026	399.4	400	394.1	398.9	0	• 0.00%	26,896
Jun 03, 2026	398	400	395	398.9	+0.2	▲ 0.05%	28,874
Jun 02, 2026	396.5	399.9	393	398.7	+2.2	▲ 0.55%	13,006
Jun 01, 2026	401	402	394.3	396.5	-3.5	▼ 0.88%	22,036
May 27, 2026	396.5	402	396.5	400	-3	▼ 0.74%	64,515
May 26, 2026	400	403	393	403	+3	▲ 0.75%	89,264
May 25, 2026	396	404	396	400	-5	▼ 1.23%	17,582
May 22, 2026	395	405	393	405	+6.5	▲ 1.63%	47,425
May 21, 2026	404	407	389.9	398.5	-1.4	▼ 0.35%	2,83,308
May 20, 2026	399.9	400	397.1	399.9	+2.9	▲ 0.73%	58,041
May 19, 2026	395	398.8	394.1	397	+1.2	▲ 0.30%	6,018
May 18, 2026	394	396	393	395.8	-0.2	▼ 0.05%	3,659
May 15, 2026	399.9	399.9	390.1	396	0	• 0.00%	12,725
May 14, 2026	401	401	389	396	+1.1	▲ 0.28%	12,088
May 13, 2026	395.1	397.4	387	394.9	-5.1	▼ 1.28%	40,637
May 12, 2026	399	404.9	397.3	400	-2.7	▼ 0.67%	18,519
May 11, 2026	399	404.9	396	402.7	+3.7	▲ 0.93%	12,646
May 08, 2026	404.9	404.9	396.5	399	+1.3	▲ 0.33%	8,631
May 07, 2026	397.9	400	392	397.7	+2.7	▲ 0.68%	17,681
May 06, 2026	398	398	395	395	-2.2	▼ 0.55%	5,437
May 05, 2026	392.2	398	391	397.2	+1.2	▲ 0.30%	5,964
May 04, 2026	400	400.8	391.1	396	-1.9	▼ 0.48%	8,579
Apr 30, 2026	399	399	395	397.9	-1.7	▼ 0.43%	7,503
Apr 29, 2026	407.9	407.9	396.4	399.6	-2.4	▼ 0.60%	13,887
Apr 28, 2026	409	414	402	402	-7	▼ 1.71%	11,244
Apr 27, 2026	410	410	405	409	-1	▼ 0.24%	20,879
Apr 24, 2026	401	410	401	410	+1.3	▲ 0.32%	19,755
Apr 23, 2026	420	420	401.5	408.7	+0.9	▲ 0.22%	22,677
Apr 22, 2026	403.1	408	400	407.8	+1.8	▲ 0.44%	37,842
Apr 21, 2026	408.9	408.9	402.2	406	+0.2	▲ 0.05%	14,464
Apr 20, 2026	405	406	403.2	405.8	-1.8	▼ 0.44%	13,177
Apr 17, 2026	410	410	402.2	407.6	+0.2	▲ 0.05%	18,404
Apr 16, 2026	411	411	402.1	407.4	-1.6	▼ 0.39%	28,530
Apr 15, 2026	409	410	401	409	+4	▲ 0.99%	16,890
Apr 13, 2026	403	410.5	403	405	-2	▼ 0.49%	13,821
Apr 10, 2026	415	415	400	407	-1.8	▼ 0.44%	32,030
Apr 09, 2026	412	412	405	408.8	+0.8	▲ 0.20%	25,909
Apr 08, 2026	413.7	413.7	402.1	408	+2.4	▲ 0.59%	17,126
Apr 07, 2026	405.9	405.9	398	405.6	+5.6	▲ 1.40%	89,132
Apr 06, 2026	386.2	402.9	386.2	400	+6.5	▲ 1.65%	51,193
Apr 05, 2026	402	406	390.1	393.5	-14.5	▼ 3.55%	56,500
Apr 02, 2026	398	408	398	408	+2	▲ 0.49%	42,269
Apr 01, 2026	415	415	405.5	406	-12	▼ 2.87%	33,484
Mar 31, 2026	410	418	404	418	+6.6	▲ 1.60%	40,817
Mar 30, 2026	415	421.9	408	411.4	-9.5	▼ 2.26%	38,869
Mar 29, 2026	428	428	417	420.9	-9	▼ 2.09%	92,759
Mar 26, 2026	419.5	430	419.5	429.9	+2	▲ 0.47%	29,833
Mar 25, 2026	436.6	436.6	420	427.9	-0.2	▼ 0.05%	1,31,450
Mar 24, 2026	424.9	432	421.1	428.1	-0.8	▼ 0.19%	57,929
Mar 23, 2026	425.1	433.6	422.1	428.9	-4.8	▼ 1.11%	57,198
Mar 22, 2026	430	434	425	433.7	+7.9	▲ 1.86%	1,61,652
Mar 19, 2026	413.4	437	411.1	425.8	+12.4	▲ 3.00%	97,260
Mar 17, 2026	410	418	410	413.4	-0.1	▼ 0.02%	6,619
Mar 16, 2026	424	424	412	413.5	-5.5	▼ 1.31%	37,342
Mar 15, 2026	422	425	412.1	419	0	• 0.00%	1,70,988
Mar 12, 2026	420.2	420.2	410.1	419	+7	▲ 1.70%	62,572
Mar 11, 2026	423	423	412	412	-10	▼ 2.37%	15,747
Mar 10, 2026	440	440	412.7	422	-18	▼ 4.09%	96,072
Mar 09, 2026	417.1	441	417.1	440	+31	▲ 7.58%	1,330
Mar 03, 2026	409.8	409.9	404	409	+0.5	▲ 0.12%	7,799
Mar 01, 2026	402.1	408.5	396	408.5	-1.5	▼ 0.37%	11,118
Feb 26, 2026	413.5	413.5	401.5	410	+1.7	▲ 0.42%	39,774
Feb 25, 2026	415	415	403	408.3	-0.5	▼ 0.12%	8,461
Feb 24, 2026	415.6	415.6	399.3	408.8	-15.2	▼ 3.58%	31,822
Feb 23, 2026	400	424	392	424	+24	▲ 6.00%	19,017
Feb 22, 2026	400	400	396.9	400	-5	▼ 1.23%	11,374
Feb 17, 2026	403	405	398.3	405	+2	▲ 0.50%	88,664
Feb 16, 2026	405	405	396.1	403	+1.5	▲ 0.37%	21,488
Feb 12, 2026	398	401.5	397	401.5	+5.5	▲ 1.39%	8,730
Feb 11, 2026	405	405	396	396	-4	▼ 1.00%	19,257
Feb 10, 2026	397.1	405	397	400	-4.9	▼ 1.21%	20,830
Feb 09, 2026	405	405.4	397.1	404.9	-7.1	▼ 1.72%	50,211
Feb 08, 2026	410	418	398.9	412	+5	▲ 1.23%	41,210
Feb 05, 2026	397	407	396.2	407	+7	▲ 1.75%	24,349
Feb 04, 2026	392	413.5	392	400	0	• 0.00%	24,335
Feb 03, 2026	410	410	400	400	-7	▼ 1.72%	50,278
Feb 02, 2026	408.1	410	405	407	-2.9	▼ 0.71%	16,136
Feb 01, 2026	410	411	405	409.9	+1.9	▲ 0.47%	46,960
Jan 29, 2026	419.9	419.9	408	408	-14	▼ 3.32%	24,069
Jan 28, 2026	408.1	422	406.6	422	+6	▲ 1.44%	46,184
Jan 27, 2026	419	422	406.1	416	-1.9	▼ 0.45%	15,993
Jan 26, 2026	415	418	411	417.9	+2.9	▲ 0.70%	82,589
Jan 25, 2026	408.1	417.8	408.1	415	0	• 0.00%	40,887
Jan 22, 2026	414	415	407.9	415	-0.1	▼ 0.02%	22,387
Jan 21, 2026	414	440	401	415.1	+7.1	▲ 1.74%	86,404
Jan 20, 2026	410	410	405	408	+4.7	▲ 1.17%	1,31,572
Jan 18, 2026	405	408	402.2	403.3	-6.7	▼ 1.63%	23,433
Jan 14, 2026	408	412	401.2	410	+5.1	▲ 1.26%	86,052
Jan 13, 2026	407	407	399.5	404.9	+1.2	▲ 0.30%	26,219
Jan 12, 2026	400	410	400	403.7	+5.7	▲ 1.43%	1,46,728
Jan 08, 2026	398	405	397.1	398	-1	▼ 0.25%	36,828
Jan 07, 2026	394	407.9	394	399	0	• 0.00%	63,389
Jan 06, 2026	396.2	404	395	399	0	• 0.00%	19,467
Jan 05, 2026	404	404	396	399	0	• 0.00%	46,176
Jan 04, 2026	405	405	395	399	-6	▼ 1.48%	22,284
Jan 01, 2026	399.8	407.5	399.5	405	-2.9	▼ 0.71%	36,796
Dec 31, 2025	395	427	391.2	407.9	+12.9	▲ 3.27%	1,70,585
Dec 29, 2025	397	412	389.5	395	+5.5	▲ 1.41%	35,449
Dec 28, 2025	390	394	385.1	389.5	-0.5	▼ 0.13%	25,009
Dec 24, 2025	383	390	382.1	390	+4.6	▲ 1.19%	9,533
Dec 23, 2025	381.2	385.4	381	385.4	-1.6	▼ 0.41%	6,314
Dec 22, 2025	388	388	380	387	-2	▼ 0.51%	25,099
Dec 21, 2025	388.5	392	382	389	-22.9	▼ 5.56%	34,598
Dec 18, 2025	409	412	406	411.9	+3	▲ 0.73%	1,12,425
Dec 17, 2025	411	415	407	408.9	-1.1	▼ 0.27%	23,921
Dec 16, 2025	407	410	403.2	410	+4	▲ 0.99%	51,238
Dec 15, 2025	394.2	409	394.2	406	+5	▲ 1.25%	3,37,101
Dec 14, 2025	397	401	393.1	401	+3.3	▲ 0.83%	37,959
Dec 11, 2025	390	397.8	387.5	397.7	+6.8	▲ 1.74%	41,568
Dec 10, 2025	397	397	388	390.9	-3.1	▼ 0.79%	37,223
Dec 09, 2025	388	398	388	394	-0.8	▼ 0.20%	17,190
Dec 08, 2025	399.5	399.5	389.3	394.8	-4.1	▼ 1.03%	14,933
Dec 07, 2025	395.5	398.9	393.3	398.9	-1	▼ 0.25%	7,234
Dec 03, 2025	395	402.5	395	399.9	+2.6	▲ 0.65%	54,859
Dec 02, 2025	401	401	397	397.3	-3.7	▼ 0.92%	14,130
Dec 01, 2025	396.9	404.8	390	401	-4	▼ 0.99%	15,803
Nov 30, 2025	413.9	413.9	397.5	405	-1.8	▼ 0.44%	25,352
Nov 27, 2025	404	420.2	396	406.8	+6.6	▲ 1.65%	34,531
Nov 26, 2025	400	404	395	400.2	+1.3	▲ 0.33%	31,253
Nov 25, 2025	399.8	401.5	392	398.9	+3	▲ 0.76%	27,999
Nov 24, 2025	399.8	415.8	385	395.9	+3.9	▲ 0.99%	21,841
Nov 23, 2025	394	394	386.3	392	+1	▲ 0.26%	18,073
Nov 20, 2025	388	393	387.1	391	-3.7	▼ 0.94%	10,357
Nov 19, 2025	394	396	386.7	394.7	+0.2	▲ 0.05%	9,727
Nov 18, 2025	385.1	395	385.1	394.5	+1.8	▲ 0.46%	25,420
Nov 17, 2025	380.1	392.7	379.1	392.7	+5.9	▲ 1.53%	32,180
Nov 16, 2025	398.9	398.9	378	386.8	-4.7	▼ 1.20%	19,565
Nov 13, 2025	390	391.5	383.5	391.5	+0.5	▲ 0.13%	8,981
Nov 12, 2025	395	395	388	391	-4	▼ 1.01%	11,197
Nov 11, 2025	389.3	395	389.2	395	+5	▲ 1.28%	16,323
Nov 10, 2025	400	400	389	390	-9	▼ 2.26%	27,702
Nov 09, 2025	403	403	392	399	-1	▼ 0.25%	32,720
Nov 06, 2025	399.1	402.9	397	400	0	• 0.00%	13,849
Nov 05, 2025	393.1	400	393.1	400	0	• 0.00%	22,079
Nov 04, 2025	409	426	397.7	400	-2	▼ 0.50%	25,835
Nov 03, 2025	397	404.8	397	402	+1	▲ 0.25%	15,862
Nov 02, 2025	403.8	404.9	397.1	401	+1	▲ 0.25%	21,767
Oct 30, 2025	393.1	404	393.1	400	+1	▲ 0.25%	73,722
Oct 29, 2025	415	435	395.7	399	-12	▼ 2.92%	57,003
Oct 28, 2025	390.1	412.9	389	411	+23.1	▲ 5.96%	1,22,589
Oct 26, 2025	383	389.8	375.4	387.9	-2	▼ 0.51%	12,365
Oct 19, 2025	375	391.1	375	389.9	+13.8	▲ 3.67%	31,829
Oct 16, 2025	384.8	385.5	376	376.1	-1.9	▼ 0.50%	13,570
Oct 15, 2025	379	381.9	376	378	-5.4	▼ 1.41%	15,360
Oct 14, 2025	384	385	377.7	383.4	-1.6	▼ 0.42%	19,256
Oct 13, 2025	382	385	374	385	+10.1	▲ 2.69%	27,498
Oct 12, 2025	378	380	368	374.9	-8.8	▼ 2.29%	57,477
Oct 09, 2025	386.9	410	381.1	383.7	+4.2	▲ 1.11%	35,439
Oct 08, 2025	384	384	372	379.5	-4.5	▼ 1.17%	17,904
Oct 07, 2025	396	396	383.1	384	—	—	13,295

Nepal SBI Bank LimitedPrice History

Price Chart

SBI price summary

Daily Prices · last 1 year

More Commercial Banks companies