NMB Microfinance Bittiya Sanstha Ltd.

NMBMF

MicrofinanceListedWebsite

Rs599.9▼ -7 (1.15%)

As of Sep 29, 2026 · 02:59

EPS 20.43

P/E Ratio 29.36

Book Value 150.76

PBV 3.98

1Y Yield -11.78%

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	600	600	590	599.9	-7	▼ 1.15%	668
Sep 28, 2026	602	606.9	600.2	606.9	-5.9	▼ 0.96%	5,660
Sep 24, 2026	597	612.8	597	612.8	+9.8	▲ 1.63%	726
Sep 23, 2026	609.6	624	602	603	-10	▼ 1.63%	5,101
Sep 22, 2026	597	627.9	597	613	-2	▼ 0.33%	3,081
Sep 18, 2026	603	615	597.2	615	+12.5	▲ 2.07%	7,828
Sep 17, 2026	615	615	602	602.5	+2.5	▲ 0.42%	1,135
Sep 16, 2026	600.1	605	600	600	-5	▼ 0.83%	1,292
Sep 15, 2026	617	617	590.3	605	+17	▲ 2.89%	2,724
Sep 14, 2026	580	590	580	588	+12.9	▲ 2.24%	989
Sep 11, 2026	584	584.9	573.1	575.1	+1.1	▲ 0.19%	935
Sep 10, 2026	575	580	574	574	-9	▼ 1.54%	970
Sep 09, 2026	594	594	575	583	-6	▼ 1.02%	1,110
Sep 07, 2026	580	589.9	570	589	+9	▲ 1.55%	1,126
Sep 03, 2026	580	580	580	580	+0	0%	230
Sep 02, 2026	581	581	580	580	-9.9	▼ 1.68%	36
Sep 01, 2026	580	590	580	589.9	+0.9	▲ 0.15%	442
Aug 31, 2026	590	590	572	589	-1	▼ 0.17%	2,365
Aug 27, 2026	590	590	573	590	+12	▲ 2.08%	867
Aug 26, 2026	581.1	584	576.2	578	-16	▼ 2.69%	1,863
Aug 25, 2026	590	595	585	594	-3.8	▼ 0.64%	999
Aug 24, 2026	590.1	597.8	582.1	597.8	-2.2	▼ 0.37%	2,277
Aug 21, 2026	600	600	589	600	+0.2	▲ 0.03%	710
Aug 20, 2026	600	600	592	599.8	+9.8	▲ 1.66%	1,330
Aug 19, 2026	595.5	601.9	590	590	-5.5	▼ 0.92%	1,250
Aug 18, 2026	595.7	603	593	595.5	-4.5	▼ 0.75%	3,198
Aug 17, 2026	600	604.9	596.1	600	-9.9	▼ 1.62%	1,194
Aug 14, 2026	610	610	600	609.9	+4.9	▲ 0.81%	721
Aug 13, 2026	600.1	605	600.1	605	+6	▲ 1%	51
Aug 12, 2026	600	610	599	599	-2.2	▼ 0.37%	1,699
Aug 11, 2026	602.5	612.9	601.1	601.2	-1.3	▼ 0.22%	565
Aug 10, 2026	607	615	602.5	602.5	-13.5	▼ 2.19%	296
Aug 07, 2026	600.4	616.9	600.3	616	+1.3	▲ 0.21%	707
Aug 06, 2026	601	614.7	600.2	614.7	-3.2	▼ 0.52%	96
Aug 05, 2026	610	617.9	602.6	617.9	-1.1	▼ 0.18%	1,535
Aug 04, 2026	607.1	619.9	606.3	619	-6	▼ 0.96%	760
Aug 03, 2026	626	626	616	625	+9	▲ 1.46%	510
Jul 31, 2026	610.2	623.9	610.1	616	-11.9	▼ 1.9%	430
Jul 30, 2026	622	628	620	627.9	-3.1	▼ 0.49%	279
Jul 29, 2026	630	635.5	616.5	631	-2.9	▼ 0.46%	228
Jul 28, 2026	624	633.9	620	633.9	-2.1	▼ 0.33%	910
Jul 27, 2026	625	639.5	625	636	-4	▼ 0.63%	747
Jul 24, 2026	622	642.9	622	640	+5	▲ 0.79%	4,969
Jul 23, 2026	612.4	635	612.4	635	+14	▲ 2.25%	2,174
Jul 22, 2026	615.1	633.5	615.1	621	-8	▼ 1.27%	3,344
Jul 21, 2026	620	629	620	629	+0	0%	1,560
Jul 20, 2026	630	630	622.1	629	+3	▲ 0.48%	896
Jul 17, 2026	605	630	605	626	+33	▲ 5.56%	4,156
Jul 16, 2026	606.6	606.6	590	593	-2.3	▼ 0.39%	1,175
Jul 15, 2026	582	610	582	595.3	-4.6	▼ 0.77%	808
Jul 14, 2026	588	601	585	599.9	+4.9	▲ 0.82%	900
Jul 13, 2026	595	604.9	595	595	-4	▼ 0.67%	1,265
Jul 10, 2026	596.4	605	596.1	599	-9	▼ 1.48%	266
Jul 09, 2026	601	610	598	608	-3	▼ 0.49%	1,163
Jul 08, 2026	601.2	611	600	611	+2	▲ 0.33%	718
Jul 07, 2026	611	618	608.1	609	-1	▼ 0.16%	2,227
Jul 06, 2026	606.1	610	600.2	610	-7	▼ 1.13%	2,838
Jul 03, 2026	610	620	610	617	-9.9	▼ 1.58%	1,248
Jul 02, 2026	616	626.9	610	626.9	-1.8	▼ 0.29%	1,543
Jul 01, 2026	614.9	629.7	614.9	628.7	+8.8	▲ 1.42%	930
Jun 30, 2026	616	619.9	605.4	619.9	+3.8	▲ 0.62%	1,101
Jun 29, 2026	620	620	616.1	616.1	-5.9	▼ 0.95%	917
Jun 26, 2026	622.3	623	622	622	-12	▼ 1.89%	1,722
Jun 25, 2026	630	634	622	634	-2.9	▼ 0.46%	529
Jun 24, 2026	633	636.9	622.4	636.9	-3.1	▼ 0.48%	1,395
Jun 23, 2026	635	640	631	640	-2	▼ 0.31%	128
Jun 22, 2026	609.9	644	609.9	642	+0	0%	383
Jun 19, 2026	627.4	643.9	626.1	642	+6.7	▲ 1.05%	2,313
Jun 18, 2026	635	638	635	635.3	-4.7	▼ 0.73%	229
Jun 17, 2026	636	640	631	640	+4	▲ 0.63%	858
Jun 16, 2026	640	643	636	636	-2	▼ 0.31%	1,006
Jun 15, 2026	630	638	629.4	638	-1	▼ 0.16%	272
Jun 12, 2026	622	639	622	639	+3.1	▲ 0.49%	1,141
Jun 11, 2026	640	645	635.9	635.9	-0.9	▼ 0.14%	2,130
Jun 10, 2026	650.9	650.9	636.8	636.8	+0.5	▲ 0.08%	711
Jun 09, 2026	639	644	635.1	636.3	-8.7	▼ 1.35%	1,207
Jun 08, 2026	641.1	645.1	641	645	+3	▲ 0.47%	1,216
Jun 05, 2026	641.1	652	640.1	642	-11.9	▼ 1.82%	2,065
Jun 04, 2026	650	655	649	653.9	+8.9	▲ 1.38%	2,402
Jun 03, 2026	642	656	642	645	-2.9	▼ 0.45%	1,226
Jun 02, 2026	635	647.9	635	647.9	-0.3	▼ 0.05%	307
Jun 01, 2026	637	648.2	630	648.2	+11.2	▲ 1.76%	938
May 27, 2026	635	646.8	628	637	-10	▼ 1.55%	2,557
May 26, 2026	640	657	640	647	-3	▼ 0.46%	1,407
May 25, 2026	633.1	655	633.1	650	+18	▲ 2.85%	2,747
May 22, 2026	639.9	640	630	632	+4	▲ 0.64%	1,357
May 21, 2026	645	645	628	628	-8	▼ 1.26%	1,641
May 20, 2026	638	642	636	636	+7.7	▲ 1.23%	1,522
May 19, 2026	627	635	626	628.3	+2.3	▲ 0.37%	1,310
May 18, 2026	624	638	624	626	+2	▲ 0.32%	1,005
May 15, 2026	635	642	620.1	624	-5	▼ 0.79%	4,172
May 14, 2026	627.3	632	626	629	-7	▼ 1.1%	2,523
May 13, 2026	626	643.7	626	636	-3	▼ 0.47%	742
May 12, 2026	663.6	663.6	637	639	-18	▼ 2.74%	1,613
May 11, 2026	640	657	640	657	+13	▲ 2.02%	2,474
May 08, 2026	635	644	635	644	+4.5	▲ 0.7%	2,399
May 07, 2026	633	639.5	633	639.5	+6.5	▲ 1.03%	2,593
May 06, 2026	637	642	633	633	-6	▼ 0.94%	845
May 05, 2026	641	641	630	639	+3	▲ 0.47%	2,923
May 04, 2026	627.5	645	627.5	636	-0.2	▼ 0.03%	1,256
Apr 30, 2026	613.7	638	613.7	636.2	-9.8	▼ 1.52%	2,132
Apr 29, 2026	646.2	646.2	646	646	-9	▼ 1.37%	280
Apr 28, 2026	650.1	655	647.1	655	+4.9	▲ 0.75%	1,381
Apr 27, 2026	652	659	650.1	650.1	-1.9	▼ 0.29%	422
Apr 24, 2026	692.8	692.8	652	652	-7.9	▼ 1.2%	559
Apr 23, 2026	648.1	660	648	659.9	+0.9	▲ 0.14%	2,045
Apr 22, 2026	645.8	660	645.8	659	+1.1	▲ 0.17%	2,795
Apr 21, 2026	658	658	650	657.9	+2.9	▲ 0.44%	3,968
Apr 20, 2026	660	666	650	655	-3	▼ 0.46%	1,989
Apr 17, 2026	657	668.9	657	658	-5	▼ 0.75%	1,508
Apr 16, 2026	665	672	663	663	-9	▼ 1.34%	2,469
Apr 15, 2026	660.1	675	660	672	+7.8	▲ 1.17%	928
Apr 13, 2026	668	668	663.2	664.2	-4.3	▼ 0.64%	1,046
Apr 10, 2026	685	685	666.5	668.5	-8.5	▼ 1.26%	2,824
Apr 09, 2026	675	678.9	672	677	+9	▲ 1.35%	6,353
Apr 08, 2026	664	672	663	668	+8	▲ 1.21%	1,348
Apr 07, 2026	669	669	652.2	660	-9	▼ 1.35%	1,560
Apr 06, 2026	650	669	640	669	+31.7	▲ 4.97%	16,302
Apr 05, 2026	669	669	634.5	637.3	-36.7	▼ 5.45%	7,973
Apr 02, 2026	664	677	650	674	-3	▼ 0.44%	5,756
Apr 01, 2026	680	680	665	677	-13	▼ 1.88%	2,741
Mar 31, 2026	677	690	669.1	690	+12	▲ 1.77%	2,452
Mar 30, 2026	687	698	674.5	678	-9.1	▼ 1.32%	6,010
Mar 29, 2026	710	710	687.1	687.1	-18.9	▼ 2.68%	8,103
Mar 26, 2026	700	711	698.1	706	-0.3	▼ 0.04%	8,067
Mar 25, 2026	712	719.9	700	706.3	-16.7	▼ 2.31%	6,457
Mar 24, 2026	725	725	713	723	-4	▼ 0.55%	6,014
Mar 23, 2026	740	741	718	727	-11.8	▼ 1.6%	4,730
Mar 22, 2026	708.9	748.9	700	738.8	+42.7	▲ 6.13%	32,163
Mar 19, 2026	690	704	684.1	696.1	+9.1	▲ 1.32%	6,021
Mar 17, 2026	683	687	682.1	687	-3	▼ 0.43%	1,590
Mar 16, 2026	693.4	699	682.3	690	-10	▼ 1.43%	6,283
Mar 15, 2026	700	704	691.4	700	+4	▲ 0.57%	9,835
Mar 12, 2026	677.1	700	677.1	696	+6	▲ 0.87%	9,181
Mar 11, 2026	685	700	685	690	+2	▲ 0.29%	9,268
Mar 10, 2026	715	715	688	688	-13	▼ 1.85%	13,961
Mar 09, 2026	688	701	688	701	+26	▲ 3.85%	260
Mar 03, 2026	657	680	657	675	+15	▲ 2.27%	3,041
Mar 01, 2026	645	660	645	660	+3.1	▲ 0.47%	2,855
Feb 26, 2026	650	656.9	650	656.9	+6.9	▲ 1.06%	1,513
Feb 25, 2026	652	652	645.5	650	-1.9	▼ 0.29%	2,502
Feb 24, 2026	640.3	651.9	640.3	651.9	+5.9	▲ 0.91%	1,540
Feb 23, 2026	650	655	646	646	-2	▼ 0.31%	2,017
Feb 22, 2026	651.2	651.8	647.1	648	-12	▼ 1.82%	5,243
Feb 17, 2026	652	665.1	652	660	+3	▲ 0.46%	2,723
Feb 16, 2026	650.1	663.1	650.1	657	-1.9	▼ 0.29%	629
Feb 12, 2026	670.9	670.9	656	658.9	-4.1	▼ 0.62%	6,897
Feb 11, 2026	677	677	663	663	-2	▼ 0.3%	4,060
Feb 10, 2026	665	674.8	663	665	+0	0%	2,175
Feb 09, 2026	670.3	675	665	665	-4.3	▼ 0.64%	5,717
Feb 08, 2026	677.1	682	668.1	669.3	-7.7	▼ 1.14%	8,331
Feb 05, 2026	685	690	677	677	-0.1	▼ 0.01%	7,471
Feb 04, 2026	683	685	675.6	677.1	+1.9	▲ 0.28%	1,770
Feb 03, 2026	681.4	683.8	675.2	675.2	-6.2	▼ 0.91%	4,091
Feb 02, 2026	684	689.8	681	681.4	-2.6	▼ 0.38%	2,281
Feb 01, 2026	695	695	680	684	+2.4	▲ 0.35%	5,280
Jan 29, 2026	695	697	681.6	681.6	-5.5	▼ 0.8%	5,095
Jan 28, 2026	699	699	683.1	687.1	+1.5	▲ 0.22%	1,689
Jan 27, 2026	705	705.9	684.1	685.6	-6.5	▼ 0.94%	11,879
Jan 26, 2026	718	718	691	692.1	-11.9	▼ 1.69%	7,023
Jan 25, 2026	697	714	688	704	+19.9	▲ 2.91%	8,696
Jan 22, 2026	690	699.9	680	684.1	-11.9	▼ 1.71%	7,053
Jan 21, 2026	719.7	719.7	696	696	-10.2	▼ 1.44%	2,095
Jan 20, 2026	710	714.5	701	706.2	-2.8	▼ 0.39%	5,952
Jan 18, 2026	745.6	745.6	690.6	709	-22	▼ 3.01%	21,075
Jan 14, 2026	688	731	675.5	731	+50	▲ 7.34%	4,384
Jan 13, 2026	673.7	687	673.7	681	-2.9	▼ 0.42%	1,510
Jan 12, 2026	698.7	698.7	680	683.9	-1.1	▼ 0.16%	3,394
Jan 08, 2026	680	691.9	680	685	+1	▲ 0.15%	3,035
Jan 07, 2026	700	702.7	684	684	-5	▼ 0.73%	2,608
Jan 06, 2026	705.8	715	686.7	689	-3	▼ 0.43%	1,132
Jan 05, 2026	676.2	730	671	692	+2.1	▲ 0.3%	12,640
Jan 04, 2026	680.3	690	680.3	689.9	-4.1	▼ 0.59%	1,317
Jan 01, 2026	711	711	680	694	-3.6	▼ 0.52%	3,074
Dec 31, 2025	707.6	707.6	685	697.6	-10	▼ 1.41%	4,031
Dec 29, 2025	715	721.1	693	707.6	+0.6	▲ 0.08%	10,678
Dec 28, 2025	685.1	741.5	675.1	707	+19	▲ 2.76%	7,916
Dec 24, 2025	704	719.1	678	688	-3.8	▼ 0.55%	1,235
Dec 23, 2025	686	693	678.3	691.8	+6.8	▲ 0.99%	945
Dec 22, 2025	676.5	685	676.4	685	-3	▼ 0.44%	1,387
Dec 21, 2025	676.2	692	675.3	688	-1	▼ 0.15%	2,654
Dec 18, 2025	690.5	690.5	685.3	689	-6	▼ 0.86%	2,582
Dec 17, 2025	695	714	693.1	695	-9	▼ 1.28%	6,287
Dec 16, 2025	696	709.8	696	704	-3	▼ 0.42%	4,246
Dec 15, 2025	735	735	678	707	-43	▼ 5.73%	9,821
Dec 14, 2025	698.8	750	692	750	+37	▲ 5.19%	8,142
Dec 11, 2025	695.8	737	695.8	713	+3	▲ 0.42%	11,228
Dec 10, 2025	695.8	723	695.8	710	+0.1	▲ 0.01%	8,722
Dec 09, 2025	690.3	712	690.3	709.9	+11.9	▲ 1.7%	6,187
Dec 08, 2025	678.6	747	678.6	698	+7	▲ 1.01%	5,711
Dec 07, 2025	690.1	704.1	686	691	-13	▼ 1.85%	7,435
Dec 03, 2025	710	717	695	704	+1	▲ 0.14%	3,713
Dec 02, 2025	710	720	686.9	703	+2.1	▲ 0.3%	3,220
Dec 01, 2025	698	724	674.2	700.9	+15.9	▲ 2.32%	10,989
Nov 30, 2025	691	702	679.1	685	-3.9	▼ 0.57%	3,917
Nov 27, 2025	680	692	678.4	688.9	+8.9	▲ 1.31%	981
Nov 26, 2025	699	699	674	680	-7	▼ 1.02%	2,990
Nov 25, 2025	706	720	686	687	-5.5	▼ 0.79%	1,131
Nov 24, 2025	692	708	692	692.5	+7.5	▲ 1.09%	4,335
Nov 23, 2025	675	687.1	675	685	+12	▲ 1.78%	4,671
Nov 20, 2025	662	677.9	654.5	673	+20	▲ 3.06%	3,336
Nov 19, 2025	654	656.8	644	653	-14	▼ 2.1%	540
Nov 18, 2025	669	669	657	667	+6	▲ 0.91%	362
Nov 17, 2025	663	669	655.7	661	+6.1	▲ 0.93%	922
Nov 16, 2025	648.2	660	643.1	654.9	+0.9	▲ 0.14%	3,394
Nov 13, 2025	662	662	642	654	-1.5	▼ 0.23%	2,333
Nov 12, 2025	663	663	655	655.5	-7.5	▼ 1.13%	1,041
Nov 11, 2025	651	663	646	663	-1	▼ 0.15%	530
Nov 10, 2025	651	664	651	664	+4	▲ 0.61%	73
Nov 09, 2025	655.2	667	653.7	660	-5	▼ 0.75%	1,259
Nov 06, 2025	658	665	658	665	-5	▼ 0.75%	82
Nov 05, 2025	656.1	670	650	670	+9.8	▲ 1.48%	2,525
Nov 04, 2025	670.1	670.1	660	660.2	-10.2	▼ 1.52%	919
Nov 03, 2025	674.1	678	665	670.4	-16.6	▼ 2.42%	1,683
Nov 02, 2025	690	691.9	681.1	687	-4	▼ 0.58%	5,630
Oct 30, 2025	655	691	652	691	+43	▲ 6.64%	2,053
Oct 29, 2025	668	668	647	648	-11.9	▼ 1.8%	2,590
Oct 28, 2025	634.9	673	626.1	659.9	+33	▲ 5.26%	4,696
Oct 26, 2025	608	626.9	596	626.9	+6.9	▲ 1.11%	2,509
Oct 19, 2025	614	620	605	620	+2.9	▲ 0.47%	2,161
Oct 16, 2025	626	635	613.6	617.1	-13.1	▼ 2.08%	6,097
Oct 15, 2025	636.1	640	630	630.2	-17.8	▼ 2.75%	2,278
Oct 14, 2025	645	648	635.3	648	-4	▼ 0.61%	2,029
Oct 13, 2025	655	660	640.1	652	+2	▲ 0.31%	1,971
Oct 12, 2025	658.1	659	637	650	-20	▼ 2.99%	12,533
Oct 09, 2025	683.4	709.9	670	670	+0	0%	1,697
Oct 08, 2025	674.1	675	657.1	670	-10	▼ 1.47%	3,220
Oct 07, 2025	681.1	681.3	675	680	—	—	1,248