Samata Gharelu Laghubitta Bittiya Sanstha LimitedPrice History

SMATA

Microfinance Listed Website ↗

Rs679.9 -5.1 ▼ 0.74%

As of Fri, Oct 02 · 02:59 PM

EPS

18.04

P/E Ratio

37.69

Book Value

145.11

PBV

4.69

1Y Yield

-26.18%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SMATA price summary

Over the last year, Samata Gharelu Laghubitta Bittiya Sanstha Limited (SMATA) traded between Rs 665.1 (Aug 31, 2026) and Rs 955 (Oct 07, 2025). It last closed at Rs 679.9 on Oct 02, 2026, down 26.18% over the period. Average daily volume: 7,496 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	675.1	686.9	675.1	679.9	-5.1	▼ 0.74%	2,756
Oct 01, 2026	673	685	673	685	+2	▲ 0.29%	2,293
Sep 30, 2026	688	688	680.7	683	-5	▼ 0.73%	204
Sep 29, 2026	681	690	680	688	+8	▲ 1.18%	2,137
Sep 28, 2026	698.5	700	680	680	-20	▼ 2.86%	4,609
Sep 24, 2026	695	700	690.1	700	+5	▲ 0.72%	1,064
Sep 23, 2026	709	709	695	695	-17	▼ 2.39%	1,852
Sep 22, 2026	709	720	693.1	712	+0.4	▲ 0.06%	2,234
Sep 18, 2026	715	718.4	706.3	711.6	+0.6	▲ 0.08%	157
Sep 17, 2026	711	712.1	705.5	711	+1	▲ 0.14%	535
Sep 16, 2026	725	725	706.2	710	-14	▼ 1.93%	1,243
Sep 15, 2026	735	735	705.2	724	+23	▲ 3.28%	4,105
Sep 14, 2026	694	714	694	701	+7	▲ 1.01%	891
Sep 11, 2026	688	696	683	694	+9	▲ 1.31%	654
Sep 10, 2026	674.1	690	674.1	685	-6	▼ 0.87%	1,017
Sep 09, 2026	700	700	690	691	-4	▼ 0.58%	949
Sep 07, 2026	690	695	686	695	+13	▲ 1.91%	2,294
Sep 03, 2026	685	685	680	682	-1	▼ 0.15%	1,340
Sep 02, 2026	675	688	675	683	+3	▲ 0.44%	421
Sep 01, 2026	675	686	675	680	+5	▲ 0.74%	1,119
Aug 31, 2026	680	685	665.1	675	-20	▼ 2.88%	2,353
Aug 27, 2026	685.1	699.6	670	695	+5	▲ 0.72%	2,766
Aug 26, 2026	700	707.6	689.1	690	+3	▲ 0.44%	3,485
Aug 25, 2026	690.1	700	687	687	-13.1	▼ 1.87%	3,980
Aug 24, 2026	705.4	710	700	700.1	-4.9	▼ 0.70%	3,605
Aug 21, 2026	712	712	702.1	705	-5	▼ 0.70%	1,898
Aug 20, 2026	710	712	700	710	0	• 0.00%	3,643
Aug 19, 2026	711	711	707	710	0	• 0.00%	2,851
Aug 18, 2026	715	729.9	704	710	-14	▼ 1.93%	5,191
Aug 17, 2026	725	730	717.1	724	+2	▲ 0.28%	1,105
Aug 14, 2026	728	735	722	722	-6	▼ 0.82%	927
Aug 13, 2026	720.1	728	717.1	728	+3.5	▲ 0.48%	1,879
Aug 12, 2026	720.6	732.9	720.6	724.5	-4.5	▼ 0.62%	799
Aug 11, 2026	730	730	721	729	-1	▼ 0.14%	775
Aug 10, 2026	728	730	721	730	+2	▲ 0.27%	1,719
Aug 07, 2026	725.5	732	725.5	728	-4	▼ 0.55%	1,029
Aug 06, 2026	721.2	744.9	721.2	732	+2	▲ 0.27%	468
Aug 05, 2026	720	749	720	730	-1	▼ 0.14%	1,225
Aug 04, 2026	735	738	730	731	-4	▼ 0.54%	1,015
Aug 03, 2026	731	740	731	735	+4	▲ 0.55%	1,732
Jul 31, 2026	732	737.5	721	731	-9	▼ 1.22%	3,028
Jul 30, 2026	740	753	728	740	0	• 0.00%	2,496
Jul 29, 2026	720.1	748.9	720.1	740	-2	▼ 0.27%	525
Jul 28, 2026	742	750	742	742	0	• 0.00%	544
Jul 27, 2026	754	760	735.1	742	-12	▼ 1.59%	2,471
Jul 24, 2026	741	769	741	754	-5.7	▼ 0.75%	2,237
Jul 23, 2026	740	759.7	740	759.7	+8.6	▲ 1.14%	572
Jul 22, 2026	748.2	766.9	748.2	751.1	-9.4	▼ 1.24%	446
Jul 21, 2026	775	776.9	753	760.5	-0.5	▼ 0.07%	2,083
Jul 20, 2026	760	763	755	761	+6.1	▲ 0.81%	2,029
Jul 17, 2026	729	773	729	754.9	+24.9	▲ 3.41%	2,137
Jul 16, 2026	720	739	720	730	+3.8	▲ 0.52%	1,828
Jul 15, 2026	716.1	743.9	716.1	726.2	-3.8	▼ 0.52%	1,380
Jul 14, 2026	727	730	713.5	730	-2	▼ 0.27%	2,620
Jul 13, 2026	730	733	730	732	-4	▼ 0.54%	2,347
Jul 10, 2026	734	740	734	736	+2	▲ 0.27%	850
Jul 09, 2026	760	760	734	734	-9	▼ 1.21%	1,945
Jul 08, 2026	747	752	742	743	-3.2	▼ 0.43%	1,542
Jul 07, 2026	750	750	742.5	746.2	+2.2	▲ 0.30%	1,307
Jul 06, 2026	749	750	744	744	-5	▼ 0.67%	758
Jul 03, 2026	760	760	749	749	-4	▼ 0.53%	2,391
Jul 02, 2026	759.9	760	743	753	-2	▼ 0.26%	944
Jul 01, 2026	735	755	735	755	+12	▲ 1.62%	1,702
Jun 30, 2026	750	750	743	743	-7	▼ 0.93%	1,358
Jun 29, 2026	749	754.9	745	750	0	• 0.00%	2,647
Jun 26, 2026	751	755	745.2	750	0	• 0.00%	3,960
Jun 25, 2026	753.3	755	749	750	-3.3	▼ 0.44%	3,926
Jun 24, 2026	750.2	763.9	749	753.3	-3.7	▼ 0.49%	3,523
Jun 23, 2026	752.3	770.5	752.3	757	-3	▼ 0.39%	3,007
Jun 22, 2026	760	771.9	754.3	760	0	• 0.00%	3,346
Jun 19, 2026	757	766.9	757	760	-3	▼ 0.39%	2,310
Jun 18, 2026	769.9	769.9	762.1	763	-1	▼ 0.13%	891
Jun 17, 2026	750.1	768	750	764	+2.4	▲ 0.32%	2,949
Jun 16, 2026	763.2	765	761.1	761.6	-1.6	▼ 0.21%	1,635
Jun 15, 2026	780	785	763	763.2	-5.8	▼ 0.75%	2,124
Jun 12, 2026	760.5	775	760.5	769	+0.4	▲ 0.05%	1,136
Jun 11, 2026	757.1	775	756	768.6	-5.2	▼ 0.67%	1,458
Jun 10, 2026	770	774.9	765.4	773.8	+3.8	▲ 0.49%	2,890
Jun 09, 2026	773	773	760.2	770	-9.9	▼ 1.27%	6,599
Jun 08, 2026	771.5	780	771.5	779.9	+0.3	▲ 0.04%	3,335
Jun 05, 2026	777.7	780	773.1	779.6	+0.6	▲ 0.08%	4,232
Jun 04, 2026	780	784.9	777	779	+2	▲ 0.26%	5,095
Jun 03, 2026	769.9	780	769.9	777	+7.1	▲ 0.92%	4,665
Jun 02, 2026	765.1	770	763.1	769.9	+5.9	▲ 0.77%	3,604
Jun 01, 2026	780.1	780.1	760.4	764	-9	▼ 1.16%	2,941
May 27, 2026	795	795	770	773	-9	▼ 1.15%	5,730
May 26, 2026	775	782	765	782	+7	▲ 0.90%	2,649
May 25, 2026	770	775	765	775	+5	▲ 0.65%	5,643
May 22, 2026	768.9	775	756	770	+2	▲ 0.26%	2,915
May 21, 2026	765	773.7	765	768	+3	▲ 0.39%	997
May 20, 2026	763	768.9	760	765	+1.1	▲ 0.14%	3,249
May 19, 2026	760	765	760	763.9	+3.9	▲ 0.51%	2,051
May 18, 2026	767.4	767.4	759	760	-7.4	▼ 0.96%	4,492
May 15, 2026	750.1	770	750.1	767.4	-1.5	▼ 0.20%	3,496
May 14, 2026	760	768.9	752	768.9	+0.8	▲ 0.10%	3,089
May 13, 2026	777	780	765	768.1	-8.9	▼ 1.15%	2,386
May 12, 2026	793	799	766.1	777	-1.6	▼ 0.21%	3,573
May 11, 2026	787	790	775	778.6	+3.6	▲ 0.46%	2,393
May 08, 2026	761	782	761	775	+14	▲ 1.84%	3,516
May 07, 2026	760	767	750	761	-1	▼ 0.13%	3,978
May 06, 2026	770	771	761	762	-4	▼ 0.52%	1,202
May 05, 2026	755	767	750.1	766	+13.1	▲ 1.74%	2,829
May 04, 2026	745.1	755	745.1	752.9	-2.1	▼ 0.28%	4,749
Apr 30, 2026	750.1	767	750.1	755	-5	▼ 0.66%	4,213
Apr 29, 2026	767	775	760	760	-6	▼ 0.78%	11,044
Apr 28, 2026	776.9	780	766	766	-10.9	▼ 1.40%	7,558
Apr 27, 2026	772	784.8	770	776.9	+4.9	▲ 0.63%	4,916
Apr 24, 2026	770	777.9	768.1	772	-6	▼ 0.77%	5,797
Apr 23, 2026	778	789	770	778	+0.8	▲ 0.10%	3,014
Apr 22, 2026	780.1	785	776.3	777.2	-7.8	▼ 0.99%	4,921
Apr 21, 2026	780	800	780	785	-3.1	▼ 0.39%	3,576
Apr 20, 2026	824.9	824.9	780.1	788.1	-3.9	▼ 0.49%	3,959
Apr 17, 2026	781.1	795	781.1	792	+1	▲ 0.13%	3,499
Apr 16, 2026	786.9	800	786.9	791	-9	▼ 1.13%	1,718
Apr 15, 2026	803	804	790.1	800	+12	▲ 1.52%	5,075
Apr 13, 2026	790	799	786.1	788	-3.5	▼ 0.44%	3,629
Apr 10, 2026	810	810	791.5	791.5	-17.5	▼ 2.16%	7,155
Apr 09, 2026	808	814.7	793	809	+14	▲ 1.76%	5,179
Apr 08, 2026	785	798	785	795	+12	▲ 1.53%	6,000
Apr 07, 2026	795	796	780.1	783	-5	▼ 0.63%	6,177
Apr 06, 2026	775	795	770	788	+17	▲ 2.20%	12,333
Apr 05, 2026	807.8	807.8	765.1	771	-21	▼ 2.65%	16,056
Apr 02, 2026	790.1	808	776	792	-7.1	▼ 0.89%	12,286
Apr 01, 2026	822	823.9	799.1	799.1	-22.9	▼ 2.79%	10,969
Mar 31, 2026	827	827	801	822	+7	▲ 0.86%	7,148
Mar 30, 2026	820	839.9	812	815	-15	▼ 1.81%	8,632
Mar 29, 2026	882.3	882.3	824.2	830	-35	▼ 4.05%	25,033
Mar 26, 2026	851.1	865	849	865	-1.5	▼ 0.17%	11,250
Mar 25, 2026	896	896	849.7	866.5	-29.9	▼ 3.34%	22,859
Mar 24, 2026	892	909.9	885	896.4	+0.4	▲ 0.04%	9,164
Mar 23, 2026	882	896	870	896	+14	▲ 1.59%	26,498
Mar 22, 2026	825	885	825	882	+54.1	▲ 6.53%	59,311
Mar 19, 2026	827	839	815	827.9	+16.6	▲ 2.05%	15,860
Mar 17, 2026	800.2	820	800.2	811.3	-3.7	▼ 0.45%	8,215
Mar 16, 2026	844	845	810.1	815	-16.8	▼ 2.02%	6,267
Mar 15, 2026	820.5	834	812	831.8	+13.7	▲ 1.67%	10,337
Mar 12, 2026	812	836.4	810	818.1	+4.1	▲ 0.50%	17,352
Mar 11, 2026	820	835	810	814	-20.9	▼ 2.50%	9,125
Mar 10, 2026	869	869.6	808.8	834.9	-17.8	▼ 2.09%	19,521
Mar 09, 2026	815	852.7	815	852.7	+52.8	▲ 6.60%	300
Mar 03, 2026	805.9	805.9	785.2	799.9	+9.8	▲ 1.24%	12,167
Mar 01, 2026	775	795	760	790.1	+5.2	▲ 0.66%	5,435
Feb 26, 2026	779.2	784.9	771.9	784.9	+6.4	▲ 0.82%	1,963
Feb 25, 2026	775	780	772.4	778.5	+7.3	▲ 0.95%	2,824
Feb 24, 2026	770	776	770	771.2	+0.9	▲ 0.12%	4,593
Feb 23, 2026	780	780	769	770.3	-1.9	▼ 0.25%	4,195
Feb 22, 2026	775	780	772.1	772.2	-7.8	▼ 1.00%	5,450
Feb 17, 2026	776	786.9	776	780	+2	▲ 0.26%	8,172
Feb 16, 2026	776.1	782	776	778	-3	▼ 0.38%	5,621
Feb 12, 2026	775	790	775	781	-1	▼ 0.13%	4,153
Feb 11, 2026	795.6	795.6	773	782	+2	▲ 0.26%	6,119
Feb 10, 2026	780	783.7	775.1	780	0	• 0.00%	5,571
Feb 09, 2026	787.1	798	780	780	-20	▼ 2.50%	10,910
Feb 08, 2026	811	811	785	800	+4	▲ 0.50%	8,420
Feb 05, 2026	790.2	800	785	796	+5.8	▲ 0.73%	7,192
Feb 04, 2026	798	802	786.1	790.2	+2.1	▲ 0.27%	2,211
Feb 03, 2026	800	801.5	786	788.1	+2	▲ 0.25%	6,187
Feb 02, 2026	798	798	785.1	786.1	-7.2	▼ 0.91%	7,425
Feb 01, 2026	794.1	802	792	793.3	-8.7	▼ 1.08%	4,513
Jan 29, 2026	797	810	797	802	+1	▲ 0.12%	8,316
Jan 28, 2026	800	805	796	801	-5	▼ 0.62%	9,408
Jan 27, 2026	812	820	805	806	-15	▼ 1.83%	15,954
Jan 26, 2026	832	839	810	821	-5.3	▼ 0.64%	23,743
Jan 25, 2026	809.2	832	809.2	826.3	+17.3	▲ 2.14%	15,244
Jan 22, 2026	801	809	795	809	+7	▲ 0.87%	6,496
Jan 21, 2026	821.6	821.7	800	802	-3.6	▼ 0.45%	9,092
Jan 20, 2026	811.9	820	805	805.6	+9.6	▲ 1.21%	8,755
Jan 18, 2026	790	815	790	796	+21	▲ 2.71%	19,361
Jan 14, 2026	770	790	770	775	+2	▲ 0.26%	5,051
Jan 13, 2026	777	781	770	773	-4.1	▼ 0.53%	5,808
Jan 12, 2026	790	790	775	777.1	-7.9	▼ 1.01%	4,412
Jan 08, 2026	781.5	794.9	775	785	+3.5	▲ 0.45%	3,553
Jan 07, 2026	785	790	780	781.5	-4.4	▼ 0.56%	4,073
Jan 06, 2026	795	795.7	780	785.9	+5.8	▲ 0.74%	5,871
Jan 05, 2026	770.1	787	770.1	780.1	+5.1	▲ 0.66%	10,048
Jan 04, 2026	770	790	765	775	-28	▼ 3.49%	5,836
Jan 01, 2026	805	806.9	795.4	803	+2.3	▲ 0.29%	3,621
Dec 31, 2025	806	818.9	800.2	800.7	-4.3	▼ 0.53%	5,608
Dec 29, 2025	806.1	815	805	805	-7	▼ 0.86%	2,393
Dec 28, 2025	792	816	792	812	+17.6	▲ 2.22%	5,985
Dec 24, 2025	792	797.9	790	794.4	+3.9	▲ 0.49%	5,395
Dec 23, 2025	789	794.8	788	790.5	+4.5	▲ 0.57%	2,692
Dec 22, 2025	782	791	782	786	-7	▼ 0.88%	6,234
Dec 21, 2025	805	805	790.5	793	-12	▼ 1.49%	4,102
Dec 18, 2025	808	821.1	801.1	805	-3	▼ 0.37%	2,665
Dec 17, 2025	820.1	820.1	804.3	808	+3.9	▲ 0.49%	5,615
Dec 16, 2025	817	819.2	804	804.1	+0.9	▲ 0.11%	3,757
Dec 15, 2025	786	809.7	786	803.2	+2.2	▲ 0.27%	2,695
Dec 14, 2025	802	812	800	801	-11	▼ 1.35%	11,016
Dec 11, 2025	800.4	820	800.4	812	+9	▲ 1.12%	6,764
Dec 10, 2025	810.1	815	801	803	-7	▼ 0.86%	10,405
Dec 09, 2025	811.2	822	810	810	-1	▼ 0.12%	6,956
Dec 08, 2025	818	819	808.1	811	-7	▼ 0.86%	5,224
Dec 07, 2025	815.2	824	815.2	818	+3	▲ 0.37%	5,066
Dec 03, 2025	820.5	835	815	815	-6	▼ 0.73%	8,210
Dec 02, 2025	826.6	840	820	821	-8.9	▼ 1.07%	3,948
Dec 01, 2025	824.1	839	820	829.9	-8.1	▼ 0.97%	12,141
Nov 30, 2025	860	860	821.6	838	-19	▼ 2.22%	20,875
Nov 27, 2025	849.1	860.9	835	857	+8	▲ 0.94%	24,711
Nov 26, 2025	825	862	825	849	+9	▲ 1.07%	16,015
Nov 25, 2025	864.8	864.8	834	840	-21	▼ 2.44%	21,667
Nov 24, 2025	830	861	830	861	+38	▲ 4.62%	46,656
Nov 23, 2025	790	830.1	790	823	+39	▲ 4.97%	24,108
Nov 20, 2025	796	797	782.1	784	-11.6	▼ 1.46%	8,353
Nov 19, 2025	773.3	795.6	773.3	795.6	+6.6	▲ 0.84%	8,115
Nov 18, 2025	785	794.9	784.6	789	+7	▲ 0.90%	7,725
Nov 17, 2025	785	788.9	782	782	+0.9	▲ 0.12%	5,488
Nov 16, 2025	794	794	776	781.1	+2	▲ 0.26%	7,649
Nov 13, 2025	776	789.6	775.2	779.1	+3.1	▲ 0.40%	9,219
Nov 12, 2025	796	796	775.2	776	-10	▼ 1.27%	11,824
Nov 11, 2025	809	809	783	786	-10	▼ 1.26%	13,150
Nov 10, 2025	786.3	804.7	785	796	-6	▼ 0.75%	17,835
Nov 09, 2025	802.1	818	795	802	-2.2	▼ 0.27%	18,449
Nov 06, 2025	815.1	826.3	801.1	804.2	-11.7	▼ 1.43%	24,917
Nov 05, 2025	800.8	826.9	800.8	815.9	+4.9	▲ 0.60%	7,044
Nov 04, 2025	812	825	800	811	-14.9	▼ 1.80%	20,031
Nov 03, 2025	820.6	854.2	800	825.9	-11.1	▼ 1.33%	38,006
Nov 02, 2025	847.3	847.3	816	837	+6	▲ 0.72%	25,123
Oct 30, 2025	820	868.9	810	831	+11	▲ 1.34%	21,423
Oct 29, 2025	828.1	877	812	820	-25	▼ 2.96%	19,304
Oct 28, 2025	852.6	859	802.7	845	-25	▼ 2.87%	24,447
Oct 26, 2025	785	878	770.3	870	+71	▲ 8.89%	22,819
Oct 19, 2025	809.5	810.8	787	799	-26	▼ 3.15%	12,657
Oct 16, 2025	862.4	862.4	793	825	-55	▼ 6.25%	18,414
Oct 15, 2025	806.6	887	775.5	880	+57	▲ 6.93%	42,282
Oct 14, 2025	850	871	797	823	-36	▼ 4.19%	29,091
Oct 13, 2025	872.6	884	819.3	859	-31.4	▼ 3.53%	54,975
Oct 12, 2025	900	930	824	890.4	-24.6	▼ 2.69%	23,892
Oct 09, 2025	930	953.7	888	915	-12	▼ 1.29%	22,353
Oct 08, 2025	903	948	875	927	+6	▲ 0.65%	20,163
Oct 07, 2025	920	955	901	921	—	—	13,238

Samata Gharelu Laghubitta Bittiya Sanstha LimitedPrice History

Price Chart

SMATA price summary

Daily Prices · last 1 year

More Microfinance companies