Himalayan Bank Limited

HBL

Commercial BanksListedWebsite

Rs193.9▼ -0.3 (0.15%)

As of Sep 29, 2026 · 02:59

EPS 6.56

P/E Ratio 29.56

Book Value 177.48

PBV 1.09

1Y Yield -3.96%

Face Value 100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price History · 1 Year

Daily Prices

Date	Open	High	Low	Close	Ch	Ch%	Volume
Sep 29, 2026	193	195	190	193.9	-0.3	▼ 0.15%	54,342
Sep 28, 2026	195.5	195.5	192.5	194.2	-1.3	▼ 0.66%	98,702
Sep 24, 2026	195	196.9	192	195.5	-1.5	▼ 0.76%	73,193
Sep 23, 2026	190	201.9	190	197	-3	▼ 1.5%	61,761
Sep 22, 2026	198	202	197	200	+2	▲ 1.01%	116,095
Sep 18, 2026	194	199.5	192.7	198	+3.6	▲ 1.85%	108,485
Sep 17, 2026	196	197.9	193.7	194.4	+0.5	▲ 0.26%	45,993
Sep 16, 2026	190	199.8	190	193.9	-1.2	▼ 0.62%	70,051
Sep 15, 2026	195	205	193	195.1	+5.1	▲ 2.68%	111,185
Sep 14, 2026	188	191	187	190	+2	▲ 1.06%	39,261
Sep 11, 2026	185.2	188	185	188	+2.8	▲ 1.51%	49,771
Sep 10, 2026	187	188	185	185.2	-0.8	▼ 0.43%	51,294
Sep 09, 2026	188	188	185.1	186	-3	▼ 1.59%	44,416
Sep 07, 2026	188	189	186	189	+1.4	▲ 0.75%	78,585
Sep 03, 2026	185	187.9	184	187.6	+0.1	▲ 0.05%	34,664
Sep 02, 2026	186	188.9	183	187.5	+0.7	▲ 0.37%	71,755
Sep 01, 2026	185.5	188	185.5	186.8	+0	0%	36,459
Aug 31, 2026	187	188	185.4	186.8	-1.9	▼ 1.01%	43,451
Aug 27, 2026	189	190.9	185	188.7	-0.8	▼ 0.42%	43,589
Aug 26, 2026	190	190	186	189.5	-0.5	▼ 0.26%	37,365
Aug 25, 2026	189.8	191	188	190	+0.2	▲ 0.11%	40,866
Aug 24, 2026	192	192	188.5	189.8	-1.6	▼ 0.84%	36,563
Aug 21, 2026	192	192	188.5	191.4	+0	0%	59,408
Aug 20, 2026	192	193	190	191.4	-0.1	▼ 0.05%	21,684
Aug 19, 2026	196	196	189.2	191.5	-1.4	▼ 0.73%	24,983
Aug 18, 2026	195	195	190	192.9	-1	▼ 0.52%	60,814
Aug 17, 2026	194	194.8	190	193.9	-0.9	▼ 0.46%	88,824
Aug 14, 2026	200	200	192.5	194.8	-0.2	▼ 0.1%	47,292
Aug 13, 2026	193.3	197.8	192	195	+0	0%	42,981
Aug 12, 2026	194	201	193.4	195	+1	▲ 0.52%	118,391
Aug 11, 2026	190	197	190	194	-0.8	▼ 0.41%	57,231
Aug 10, 2026	194	196	193.1	194.8	+0	0%	45,300
Aug 07, 2026	194	197	193	194.8	-0.1	▼ 0.05%	33,399
Aug 06, 2026	187.5	199	187.5	194.9	-2.4	▼ 1.22%	146,075
Aug 05, 2026	200	200	196.5	197.3	-2.7	▼ 1.35%	42,244
Aug 04, 2026	202	204.9	198	200	-2.9	▼ 1.43%	50,421
Aug 03, 2026	192.5	206	192.5	202.9	+0.9	▲ 0.45%	86,099
Jul 31, 2026	197	216	195.8	202	+3	▲ 1.51%	61,738
Jul 30, 2026	188.1	202	188.1	199	+1	▲ 0.51%	33,687
Jul 29, 2026	200.8	201.9	198	198	-2.8	▼ 1.39%	49,632
Jul 28, 2026	201.9	205	199	200.8	-1.1	▼ 0.54%	45,079
Jul 27, 2026	206	210	201.4	201.9	-4.1	▼ 1.99%	92,763
Jul 24, 2026	192.7	216.4	192.7	206	+3.2	▲ 1.58%	144,301
Jul 23, 2026	200	203	194	202.8	+1.9	▲ 0.95%	44,740
Jul 22, 2026	199.2	202.4	198	200.9	-1.1	▼ 0.54%	29,548
Jul 21, 2026	200	202.5	198.2	202	+1.3	▲ 0.65%	74,503
Jul 20, 2026	190	202.2	190	200.7	+1.2	▲ 0.6%	28,825
Jul 17, 2026	192.5	200.3	192	199.5	+5	▲ 2.57%	30
Jul 16, 2026	193	197	191	194.5	+1.5	▲ 0.78%	24,590
Jul 15, 2026	190	198.7	190	193	+1.2	▲ 0.63%	27,955
Jul 14, 2026	195	195	188.9	191.8	+1	▲ 0.52%	20
Jul 13, 2026	192.8	193	189.6	190.8	-2	▼ 1.04%	60,904
Jul 10, 2026	190	197	190	192.8	-1.2	▼ 0.62%	42,614
Jul 09, 2026	191.1	196.9	191.1	194	-2	▼ 1.02%	29,763
Jul 08, 2026	200	200	193.1	196	-4	▼ 2%	47,539
Jul 07, 2026	196	200	193	200	+3.5	▲ 1.78%	40,248
Jul 06, 2026	198.3	198.3	192.1	196.5	-1.8	▼ 0.91%	34,660
Jul 03, 2026	200	200	197	198.3	-1.7	▼ 0.85%	26,139
Jul 02, 2026	194	223	194	200	+6	▲ 3.09%	48,210
Jul 01, 2026	190	196.2	190	194	+2.9	▲ 1.52%	30,343
Jun 30, 2026	192	193	191	191.1	-1.6	▼ 0.83%	25,063
Jun 29, 2026	193	193	191.1	192.7	-0.3	▼ 0.16%	22,982
Jun 26, 2026	193	195.5	192.1	193	-1.9	▼ 0.97%	25,765
Jun 25, 2026	191.1	195	191.1	194.9	+1.1	▲ 0.57%	27,396
Jun 24, 2026	205.6	205.6	191.3	193.8	-2.1	▼ 1.07%	48,449
Jun 23, 2026	200	200	193	195.9	+0.4	▲ 0.2%	50,965
Jun 22, 2026	186.2	200	186.2	195.5	-0.5	▼ 0.26%	34,276
Jun 19, 2026	196	198	196	196	+0	0%	17,160
Jun 18, 2026	196	197.9	195.2	196	-1	▼ 0.51%	18,322
Jun 17, 2026	187.3	199.5	187.3	197	-0.1	▼ 0.05%	41,380
Jun 16, 2026	197.2	199	197	197.1	+0	0%	26,019
Jun 15, 2026	200	202	196.8	197.1	-1	▼ 0.5%	36,992
Jun 12, 2026	197.6	199.5	197.1	198.1	-0.4	▼ 0.2%	22,061
Jun 11, 2026	199	201	198	198.5	-0.5	▼ 0.25%	34,989
Jun 10, 2026	195	203.8	195	199	-2	▼ 1%	31,083
Jun 09, 2026	202	202	198	201	+0.6	▲ 0.3%	42,099
Jun 08, 2026	200	201.9	199.4	200.4	-0.6	▼ 0.3%	33,623
Jun 05, 2026	201	202	200	201	+0	0%	54,217
Jun 04, 2026	200	202	200	201	+0.4	▲ 0.2%	42,303
Jun 03, 2026	200	202.1	200	200.6	-0.6	▼ 0.3%	55,348
Jun 02, 2026	200	203	200	201.2	+0.7	▲ 0.35%	48,899
Jun 01, 2026	200	204	200	200.5	-4.4	▼ 2.15%	56,188
May 27, 2026	202.1	204.9	202.1	204.9	+0	0%	42,132
May 26, 2026	202	207	199.9	204.9	-1.1	▼ 0.53%	264,075
May 25, 2026	202	207	200.8	206	+3	▲ 1.48%	60,732
May 22, 2026	204.8	206	200	203	-1.8	▼ 0.88%	68,976
May 21, 2026	203.6	204.8	202.1	204.8	+1.3	▲ 0.64%	27,662
May 20, 2026	201.5	204.5	200.1	203.5	+1.4	▲ 0.69%	27,534
May 19, 2026	202	205	201	202.1	-1.8	▼ 0.88%	23,295
May 18, 2026	203.9	205	202	203.9	+0	0%	21,361
May 15, 2026	201.5	203.9	201.1	203.9	+0.2	▲ 0.1%	28,410
May 14, 2026	203	203.7	202	203.7	+0	0%	26,926
May 13, 2026	203	205	201.7	203.7	-0.2	▼ 0.1%	30,178
May 12, 2026	208	210	203	203.9	-4.1	▼ 1.97%	36,045
May 11, 2026	205.5	209	205	208	+3	▲ 1.46%	66,664
May 08, 2026	200	205	200	205	+0.2	▲ 0.1%	39,652
May 07, 2026	200.1	204.8	200	204.8	+4	▲ 1.99%	32,152
May 06, 2026	202.5	204.9	200.1	200.8	-1.7	▼ 0.84%	29,562
May 05, 2026	200	203	197.3	202.5	+2.4	▲ 1.2%	57,044
May 04, 2026	202	204	199.9	200.1	-1.9	▼ 0.94%	43,935
Apr 30, 2026	202.9	204.9	200	202	-0.9	▼ 0.44%	51,271
Apr 29, 2026	206.8	206.8	200	202.9	-3.9	▼ 1.89%	58,366
Apr 28, 2026	207.1	210	203	206.8	-0.3	▼ 0.14%	135,988
Apr 27, 2026	203	208.1	203	207.1	+0.7	▲ 0.34%	46,633
Apr 24, 2026	204	209.9	204	206.4	-2.6	▼ 1.24%	32,258
Apr 23, 2026	206	209.9	204.5	209	+3	▲ 1.46%	68,265
Apr 22, 2026	208.8	210	203.1	206	-2.8	▼ 1.34%	108,744
Apr 21, 2026	211	211	208.1	208.8	-2.4	▼ 1.14%	54,692
Apr 20, 2026	213	213	209	211.2	-1.8	▼ 0.85%	50,010
Apr 17, 2026	210	213.3	209.1	213	-0.5	▼ 0.23%	79,588
Apr 16, 2026	215	217	211.2	213.5	-1.5	▼ 0.7%	119,447
Apr 15, 2026	204.4	216	204.4	215	+6.5	▲ 3.12%	142,604
Apr 13, 2026	210	212.5	208	208.5	-1.7	▼ 0.81%	119,698
Apr 10, 2026	211	213	208.1	210.2	-1.8	▼ 0.85%	91,913
Apr 09, 2026	211	214.2	208	212	+2.8	▲ 1.34%	148,030
Apr 08, 2026	205.2	209.9	205	209.2	+3	▲ 1.45%	96,297
Apr 07, 2026	210	212	205.2	206.2	-2.7	▼ 1.29%	95,783
Apr 06, 2026	198	209.9	198	208.9	+10.9	▲ 5.51%	184,639
Apr 05, 2026	205	207	197	198	-9.5	▼ 4.58%	233,747
Apr 02, 2026	208	211.9	205	207.5	-1.4	▼ 0.67%	115,804
Apr 01, 2026	218	218	206.8	208.9	-5.8	▼ 2.7%	145,294
Mar 31, 2026	208	216	207.8	214.7	+2.8	▲ 1.32%	161,902
Mar 30, 2026	221	221	210	211.9	-7.1	▼ 3.24%	289,156
Mar 29, 2026	230	230	218.1	219	-9.5	▼ 4.16%	300,854
Mar 26, 2026	223	229	222	228.5	+2.4	▲ 1.06%	170,739
Mar 25, 2026	227.5	231.9	226	226.1	-5.8	▼ 2.5%	159,094
Mar 24, 2026	236.6	236.6	229	231.9	-0.1	▼ 0.04%	205,436
Mar 23, 2026	235	237	228.6	232	-2.2	▼ 0.94%	285,064
Mar 22, 2026	230.3	237	229	234.2	+8.4	▲ 3.72%	568,194
Mar 19, 2026	217	230.4	217	225.8	+8.8	▲ 4.06%	543,241
Mar 17, 2026	210	218.8	206	217	+5.1	▲ 2.41%	182,724
Mar 16, 2026	215	216	210	211.9	-5.1	▼ 2.35%	121,248
Mar 15, 2026	216	219.9	214	217	+0.7	▲ 0.32%	308,398
Mar 12, 2026	211.1	217	205	216.3	+9.3	▲ 4.49%	311,114
Mar 11, 2026	213	214.9	205.9	207	-5.8	▼ 2.73%	180,713
Mar 10, 2026	216.2	220.5	206	212.8	+0.8	▲ 0.38%	497,301
Mar 09, 2026	200	212.1	200	212	+15.9	▲ 8.11%	2,792
Mar 03, 2026	195.2	197.6	188	196.1	+4.7	▲ 2.46%	96,785
Mar 01, 2026	189	191.7	186	191.4	+2.9	▲ 1.54%	83,135
Feb 26, 2026	191.2	191.2	187.4	188.5	+1	▲ 0.53%	52,592
Feb 25, 2026	187	189.9	187	187.5	-0.1	▼ 0.05%	39,655
Feb 24, 2026	185.5	189	185.5	187.6	+1.6	▲ 0.86%	37,752
Feb 23, 2026	184.4	187.5	184.4	186	-0.9	▼ 0.48%	44,160
Feb 22, 2026	188	189	185.5	186.9	-1.7	▼ 0.9%	60,032
Feb 17, 2026	185	190	185	188.6	+0.1	▲ 0.05%	74,582
Feb 16, 2026	190	190.5	188	188.5	-1.5	▼ 0.79%	55,564
Feb 12, 2026	188	191	188	190	+0.1	▲ 0.05%	68,377
Feb 11, 2026	186	193.8	186	189.9	+1.4	▲ 0.74%	136,358
Feb 10, 2026	188	189	187.2	188.5	+0.3	▲ 0.16%	81,485
Feb 09, 2026	188.8	190	187	188.2	-1.6	▼ 0.84%	100,260
Feb 08, 2026	190	192.5	188.9	189.8	-0.2	▼ 0.11%	101,487
Feb 05, 2026	187	190	187	190	+1	▲ 0.53%	80,635
Feb 04, 2026	186	191	186	189	+0	0%	94,517
Feb 03, 2026	187	190	187	189	+0.2	▲ 0.11%	44,736
Feb 02, 2026	188.1	191	188.1	188.8	-3.1	▼ 1.62%	68,648
Feb 01, 2026	192	193	190.4	191.9	-2	▼ 1.03%	68,331
Jan 29, 2026	195	195	190.1	193.9	+0.9	▲ 0.47%	112,991
Jan 28, 2026	192	197.8	190.3	193	-0.7	▼ 0.36%	82,923
Jan 27, 2026	198	200.2	193.6	193.7	-4.3	▼ 2.17%	105,271
Jan 26, 2026	198.5	202.3	195.5	198	-0.5	▼ 0.25%	177,144
Jan 25, 2026	192	198.5	192	198.5	+4.7	▲ 2.43%	113,192
Jan 22, 2026	191	194	191	193.8	-0.1	▼ 0.05%	57,526
Jan 21, 2026	195	197	192	193.9	-0.7	▼ 0.36%	85,335
Jan 20, 2026	193	195	191.1	194.6	+2.6	▲ 1.35%	128,298
Jan 18, 2026	188	192	188	192	+2	▲ 1.05%	78,760
Jan 14, 2026	193	193	187.5	190	+0	0%	52,988
Jan 13, 2026	187.1	191.6	187.1	190	+0	0%	83,806
Jan 12, 2026	190.1	193.8	187.6	190	-0.1	▼ 0.05%	120,983
Jan 08, 2026	189	191	187.7	190.1	+0.3	▲ 0.16%	96,293
Jan 07, 2026	186.9	191.6	186.9	189.8	-0.9	▼ 0.47%	47,883
Jan 06, 2026	190.8	193.7	188	190.7	-0.1	▼ 0.05%	114,369
Jan 05, 2026	186.3	192	186.3	190.8	+0.7	▲ 0.37%	54,088
Jan 04, 2026	188	191.5	187.2	190.1	-0.4	▼ 0.21%	100,490
Jan 01, 2026	187	190.6	187	190.5	-0.1	▼ 0.05%	87,568
Dec 31, 2025	189	192	187	190.6	+1.5	▲ 0.79%	42,947
Dec 29, 2025	191.9	192.9	188.4	189.1	-2.8	▼ 1.46%	68,558
Dec 28, 2025	186	191.9	186	191.9	+4	▲ 2.13%	82,306
Dec 24, 2025	186	188.7	185	187.9	+1.3	▲ 0.7%	52,856
Dec 23, 2025	186	188	185.5	186.6	-0.5	▼ 0.27%	58,725
Dec 22, 2025	187	187.9	186	187.1	+0	0%	47,707
Dec 21, 2025	191.6	191.6	186.5	187.1	-0.8	▼ 0.43%	69,777
Dec 18, 2025	190.9	190.9	187.1	187.9	+0.7	▲ 0.37%	72,071
Dec 17, 2025	188.7	190	186.8	187.2	-1.5	▼ 0.79%	57,684
Dec 16, 2025	186	189.9	186	188.7	+1.2	▲ 0.64%	54,014
Dec 15, 2025	186	189	185.6	187.5	+0.9	▲ 0.48%	103,967
Dec 14, 2025	187.1	189	185.3	186.6	-0.5	▼ 0.27%	51,940
Dec 11, 2025	185	188.1	185	187.1	+0.1	▲ 0.05%	44,937
Dec 10, 2025	185	189.8	185	187	-0.8	▼ 0.43%	59,137
Dec 09, 2025	186.8	188.4	184	187.8	+1	▲ 0.54%	77,438
Dec 08, 2025	186.3	188	186	186.8	-0.9	▼ 0.48%	49,847
Dec 07, 2025	190	190.2	186.9	187.7	-2.9	▼ 1.52%	89,161
Dec 03, 2025	193	194.9	190	190.6	-3.3	▼ 1.7%	47,380
Dec 02, 2025	194	194.9	192.7	193.9	-2.6	▼ 1.32%	36,363
Dec 01, 2025	193	203	190.4	196.5	+0	0%	92,905
Nov 30, 2025	195	198.5	193.3	196.5	-2.4	▼ 1.21%	73,933
Nov 27, 2025	193	200	190.2	198.9	+5.9	▲ 3.06%	101,590
Nov 26, 2025	190	195.8	189.3	193	+0.1	▲ 0.05%	113,085
Nov 25, 2025	193	196	190.1	192.9	+0	0%	68,073
Nov 24, 2025	184.6	193.3	184.6	192.9	+4.6	▲ 2.44%	77,323
Nov 23, 2025	186	190	185.3	188.3	+0.4	▲ 0.21%	39,605
Nov 20, 2025	185.9	190	185.9	187.9	+1.3	▲ 0.7%	70,636
Nov 19, 2025	190.9	190.9	185.9	186.6	-0.6	▼ 0.32%	53,277
Nov 18, 2025	185	189.5	185	187.2	+0.3	▲ 0.16%	42,111
Nov 17, 2025	187	190	184.3	186.9	-0.9	▼ 0.48%	44,806
Nov 16, 2025	186	188	186	187.8	-1.2	▼ 0.63%	45,026
Nov 13, 2025	189.8	191	186.3	189	-1.3	▼ 0.68%	103,061
Nov 12, 2025	191	192	189.8	190.3	-3.1	▼ 1.6%	95,427
Nov 11, 2025	190.1	193.4	190.1	193.4	+0.4	▲ 0.21%	36,302
Nov 10, 2025	193	195	190.6	193	-0.5	▼ 0.26%	150,598
Nov 09, 2025	204	204	192.8	193.5	-6.5	▼ 3.25%	69,290
Nov 06, 2025	195.1	202.7	195.1	200	+1	▲ 0.5%	84,074
Nov 05, 2025	196.5	200	196.3	199	+0	0%	50,104
Nov 04, 2025	197	199	197	199	+0	0%	67,980
Nov 03, 2025	198	202	197	199	-1	▼ 0.5%	49,743
Nov 02, 2025	199	202.4	198	200	+0.5	▲ 0.25%	72,555
Oct 30, 2025	199	200.7	197.2	199.5	+0.6	▲ 0.3%	43,901
Oct 29, 2025	198.3	203	198.3	198.9	-2.7	▼ 1.34%	63,281
Oct 28, 2025	194.8	202.2	194.8	201.6	+2.9	▲ 1.46%	74,637
Oct 26, 2025	195.1	198.8	192	198.7	-0.3	▼ 0.15%	22,809
Oct 19, 2025	194	199.9	192	199	+4.2	▲ 2.16%	54,531
Oct 16, 2025	194	196	192.1	194.8	+0.8	▲ 0.41%	34,884
Oct 15, 2025	195	198.9	194	194	-2.9	▼ 1.47%	44,924
Oct 14, 2025	196	198	195.1	196.9	-1	▼ 0.51%	38,479
Oct 13, 2025	198	198	195	197.9	-0.1	▼ 0.05%	44,259
Oct 12, 2025	198	199	192.4	198	-2	▼ 1%	107,237
Oct 09, 2025	201	207.9	198.1	200	+2	▲ 1.01%	77,343
Oct 08, 2025	200	201	196.1	198	-3.9	▼ 1.93%	53,301
Oct 07, 2025	203.8	203.8	199.9	201.9	—	—	60,463