Nepal Doorsanchar Company Limited

NTC

OthersListedWebsite

Rs915▲ 3.8 (0.42%)

As of Sep 29, 2026 · 02:59

EPS 49.25

P/E Ratio 18.58

Book Value 557.54

PBV 1.64

1Y Yield 8.16%

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	920	920	900	915	+3.8	▲ 0.42%	15,961
Sep 28, 2026	916	924	908.8	911.2	+5.2	▲ 0.57%	14,688
Sep 24, 2026	905	908	905	906	+0	0%	7,809
Sep 23, 2026	920	920	900.5	906	-14	▼ 1.52%	15,992
Sep 22, 2026	895.1	920	891.1	920	+28	▲ 3.14%	50,277
Sep 18, 2026	892	899.8	890	892	+0	0%	4,473
Sep 17, 2026	880	895	880	892	+2	▲ 0.22%	3,711
Sep 16, 2026	900	900	890	890	-5	▼ 0.56%	8,865
Sep 15, 2026	912	912	890	895	+9	▲ 1.02%	23,205
Sep 14, 2026	884	887	882	886	+2	▲ 0.23%	3,280
Sep 11, 2026	889	889	875	884	+0.9	▲ 0.1%	6,278
Sep 10, 2026	891	893	883	883.1	-4.9	▼ 0.55%	5,014
Sep 09, 2026	928.2	928.2	884	888	+4	▲ 0.45%	9,362
Sep 07, 2026	900	900	881	884	+3	▲ 0.34%	7,862
Sep 03, 2026	890	890	878.2	881	+0	0%	7,356
Sep 02, 2026	877	884	874	881	+4	▲ 0.46%	3,130
Sep 01, 2026	872	878.7	866	877	+7	▲ 0.8%	4,812
Aug 31, 2026	874	880	870	870	-5	▼ 0.57%	4,811
Aug 27, 2026	875	883	865	875	+0	0%	4,323
Aug 26, 2026	885	885	874	875	-8	▼ 0.91%	7,271
Aug 25, 2026	885	895	880	883	+3	▲ 0.34%	2,875
Aug 24, 2026	890	890	880	880	-5	▼ 0.56%	4,545
Aug 21, 2026	900	900	880	885	-13.5	▼ 1.5%	8,567
Aug 20, 2026	888.1	900	875.1	898.5	+10.5	▲ 1.18%	30,738
Aug 19, 2026	871	888	871	888	+2	▲ 0.23%	6,849
Aug 18, 2026	895	895	877	886	-9	▼ 1.01%	11,423
Aug 17, 2026	893	901	870	895	+12	▲ 1.36%	28,242
Aug 14, 2026	866	883	865.1	883	+18	▲ 2.08%	31,170
Aug 13, 2026	892.5	892.5	860	865	+2.9	▲ 0.34%	7,783
Aug 12, 2026	861	868.7	861	862.1	+1	▲ 0.12%	5,408
Aug 11, 2026	869.9	869.9	860	861.1	+1.1	▲ 0.13%	3,042
Aug 10, 2026	864	872	860	860	-3.9	▼ 0.45%	17,752
Aug 07, 2026	870.9	870.9	862	863.9	+1.9	▲ 0.22%	8,319
Aug 06, 2026	860	877	857.1	862	-3.8	▼ 0.44%	4,505
Aug 05, 2026	870	872	860	865.8	+0.7	▲ 0.08%	31,100
Aug 04, 2026	873.9	875	859	865.1	+5.1	▲ 0.59%	16,441
Aug 03, 2026	870	875.1	857.1	860	-1	▼ 0.12%	27,525
Jul 31, 2026	850	870	850	861	-4	▼ 0.46%	6,077
Jul 30, 2026	870	874.9	863	865	-4.8	▼ 0.55%	3,581
Jul 29, 2026	858	875	855.2	869.8	+7.9	▲ 0.92%	14,738
Jul 28, 2026	864.9	864.9	855.1	861.9	-0.1	▼ 0.01%	3,201
Jul 27, 2026	864.1	865	859.5	862	-2	▼ 0.23%	8,580
Jul 24, 2026	875	880	860.1	864	+5	▲ 0.58%	7,547
Jul 23, 2026	860	860	855	859	+1.9	▲ 0.22%	3,472
Jul 22, 2026	875	875	853	857.1	-7.8	▼ 0.9%	12,970
Jul 21, 2026	875	875	862.5	864.9	-4.1	▼ 0.47%	6,076
Jul 20, 2026	880	880	862	869	+7	▲ 0.81%	9,133
Jul 17, 2026	860	868	850	862	+4.5	▲ 0.52%	13,997
Jul 16, 2026	853	861	853	857.5	+4.5	▲ 0.53%	3,418
Jul 15, 2026	859.9	859.9	848	853	+2.1	▲ 0.25%	6,065
Jul 14, 2026	846	851	845	850.9	+4.9	▲ 0.58%	11,091
Jul 13, 2026	845	849	840	846	-1	▼ 0.12%	6,841
Jul 10, 2026	850	850	845	847	+0	0%	4,449
Jul 09, 2026	844	848.9	843	847	+0	0%	5,465
Jul 08, 2026	850	850	846	847	-1	▼ 0.12%	4,358
Jul 07, 2026	848	849.7	840	848	+1	▲ 0.12%	4,249
Jul 06, 2026	850	850	845	847	+1	▲ 0.12%	4,024
Jul 03, 2026	849.9	849.9	844	846	-3	▼ 0.35%	7,001
Jul 02, 2026	848	850	848	849	+1.1	▲ 0.13%	5,018
Jul 01, 2026	848	848	842	847.9	+4.9	▲ 0.58%	4,586
Jun 30, 2026	843	843.1	840	843	+0	0%	6,339
Jun 29, 2026	848	848	838	843	-2	▼ 0.24%	8,209
Jun 26, 2026	850	850	844	845	+0	0%	6,192
Jun 25, 2026	847	849	842	845	+1	▲ 0.12%	7,792
Jun 24, 2026	849	850	840	844	-5	▼ 0.59%	10,354
Jun 23, 2026	850.4	850.4	840	849	+0.3	▲ 0.04%	15,314
Jun 22, 2026	891.4	891.4	840	848.7	-0.3	▼ 0.04%	7,815
Jun 19, 2026	851	851.4	848	849	+0	0%	6,752
Jun 18, 2026	848.6	850	848	849	+0.5	▲ 0.06%	6,115
Jun 17, 2026	850	850	845	848.5	-0.5	▼ 0.06%	4,090
Jun 16, 2026	849	850	845	849	+1	▲ 0.12%	9,317
Jun 15, 2026	859.8	859.8	845.1	848	-3.9	▼ 0.46%	10,695
Jun 12, 2026	857.6	859	845.2	851.9	+3.9	▲ 0.46%	14,621
Jun 11, 2026	847	858	844	848	+1	▲ 0.12%	16,863
Jun 10, 2026	855	855	846.2	847	-3.7	▼ 0.43%	11,049
Jun 09, 2026	853	856	845	850.7	-2.8	▼ 0.33%	14,927
Jun 08, 2026	857	858	851.5	853.5	-3.5	▼ 0.41%	15,429
Jun 05, 2026	851.1	860	851.1	857	-2.7	▼ 0.31%	15,647
Jun 04, 2026	865	871	850	859.7	-10.3	▼ 1.18%	16,416
Jun 03, 2026	874	878	868	870	+2	▲ 0.23%	17,123
Jun 02, 2026	860	871.9	860	868	+4	▲ 0.46%	26,550
Jun 01, 2026	855	890.4	831.7	864	-36	▼ 4%	111,256
May 27, 2026	904	904	896	900	+0	0%	14,697
May 26, 2026	900	903	896.1	900	+1.5	▲ 0.17%	9,795
May 25, 2026	890	899.9	888.5	898.5	+8.1	▲ 0.91%	14,947
May 22, 2026	892	892	889	890.4	+2.4	▲ 0.27%	6,127
May 21, 2026	892	897	885.8	888	+0	0%	5,112
May 20, 2026	880	896	880	888	+1.4	▲ 0.16%	5,542
May 19, 2026	890	895	886.6	886.6	-3.9	▼ 0.44%	15,468
May 18, 2026	894	895	889.2	890.5	-1.5	▼ 0.17%	7,931
May 15, 2026	895.9	895.9	888	892	+2	▲ 0.22%	9,275
May 14, 2026	890	893	888	890	+0	0%	7,978
May 13, 2026	890	891	885	890	+3.4	▲ 0.38%	7,937
May 12, 2026	890	908	886.6	886.6	-3.4	▼ 0.38%	12,061
May 11, 2026	889	890	885	890	+10	▲ 1.14%	8,545
May 08, 2026	884.9	884.9	876	880	+0	0%	9,570
May 07, 2026	875.2	883	870.4	880	+5	▲ 0.57%	7,572
May 06, 2026	875	876	870	875	+2.8	▲ 0.32%	6,660
May 05, 2026	880	880	870	872.2	-0.8	▼ 0.09%	9,200
May 04, 2026	872	882	872	873	+1	▲ 0.11%	8,919
Apr 30, 2026	875	889	867	872	-2	▼ 0.23%	17,381
Apr 29, 2026	886.9	887	873.1	874	-2	▼ 0.23%	9,723
Apr 28, 2026	871	881	873	876	+5	▲ 0.57%	12,334
Apr 27, 2026	870	885	860	871	+1	▲ 0.11%	15,145
Apr 24, 2026	884	884	860.6	870	-2	▼ 0.23%	5,466
Apr 23, 2026	896	896	865	872	+1.9	▲ 0.22%	14,205
Apr 22, 2026	883	883	865	870.1	-0.5	▼ 0.06%	12,121
Apr 21, 2026	880.1	885	870.5	870.6	-12.4	▼ 1.4%	9,597
Apr 20, 2026	875	885	875	883	+3	▲ 0.34%	9,319
Apr 17, 2026	881	885	871	880	+0	0%	12,852
Apr 16, 2026	879	881	870.1	880	+1	▲ 0.11%	11,980
Apr 15, 2026	883	883	873	879	+9	▲ 1.03%	9,051
Apr 13, 2026	870.4	887.3	869.9	870	-10	▼ 1.14%	12,536
Apr 10, 2026	890	890	875.5	880	+0.2	▲ 0.02%	18,347
Apr 09, 2026	878.3	884	875	879.8	+3.8	▲ 0.43%	35,471
Apr 08, 2026	894.5	894.5	872.2	876	-1	▼ 0.11%	15,283
Apr 07, 2026	890	890	873	877	+0	0%	10,567
Apr 06, 2026	869.9	879.5	861	877	+18.5	▲ 2.15%	20,360
Apr 05, 2026	883.3	883.3	854.2	858.5	-7.5	▼ 0.87%	17,865
Apr 02, 2026	850.7	875	850.7	866	-2	▼ 0.23%	17,213
Apr 01, 2026	880	880	866	868	-9	▼ 1.03%	22,437
Mar 31, 2026	884.9	890	870	877	+2	▲ 0.23%	13,480
Mar 30, 2026	891	891	875	875	-16.9	▼ 1.89%	20,255
Mar 29, 2026	905	907	890	891.9	-13	▼ 1.44%	33,019
Mar 26, 2026	877.1	917	877.1	904.9	+9.9	▲ 1.11%	40,620
Mar 25, 2026	932	932	895	895	-19	▼ 2.08%	16,089
Mar 24, 2026	920	920	908	914	+6	▲ 0.66%	18,877
Mar 23, 2026	920	928	900.1	908	-1.9	▼ 0.21%	59,765
Mar 22, 2026	895	909.9	895	909.9	+20.9	▲ 2.35%	67,464
Mar 19, 2026	886	890	881	889	+9.8	▲ 1.11%	28,123
Mar 17, 2026	879.4	886	870	879.2	+2.2	▲ 0.25%	8,196
Mar 16, 2026	893.8	893.8	870	877	-10.9	▼ 1.23%	16,799
Mar 15, 2026	890	898	887	887.9	+0.9	▲ 0.1%	13,675
Mar 12, 2026	890.5	895	876	887	-3.5	▼ 0.39%	14,394
Mar 11, 2026	908	908	890	890.5	-9.5	▼ 1.06%	21,122
Mar 10, 2026	897.6	942.5	880	900	+20	▲ 2.27%	96,225
Mar 09, 2026	889.4	924	880	880	+8	▲ 0.92%	9,298
Mar 03, 2026	893.5	893.5	862	872	-4	▼ 0.46%	12,203
Mar 01, 2026	855	876	850	876	+21	▲ 2.46%	18,793
Feb 26, 2026	870	870	853	855	+2	▲ 0.23%	7,300
Feb 25, 2026	854	854	850	853	+0	0%	4,753
Feb 24, 2026	855	858.7	850	853	-2	▼ 0.23%	7,123
Feb 23, 2026	847	859	845	855	+9.8	▲ 1.16%	10,926
Feb 22, 2026	845	850	845	845.2	+0.2	▲ 0.02%	10,506
Feb 17, 2026	850	850	845	845	-3	▼ 0.35%	14,321
Feb 16, 2026	854	855	840	848	+0	0%	17,535
Feb 12, 2026	855	855	845	848	+0.5	▲ 0.06%	16,335
Feb 11, 2026	861.9	861.9	843.5	847.5	+2.5	▲ 0.3%	7,097
Feb 10, 2026	845	848	840.1	845	+1	▲ 0.12%	15,995
Feb 09, 2026	855	859.9	844	844	-6	▼ 0.71%	19,259
Feb 08, 2026	855	860	848	850	-3	▼ 0.35%	17,064
Feb 05, 2026	850	860	850	853	+0.1	▲ 0.01%	8,449
Feb 04, 2026	834	865	834	852.9	+2	▲ 0.24%	10,761
Feb 03, 2026	851	860	847	850.9	+0.9	▲ 0.11%	9,721
Feb 02, 2026	850	860	850	850	-6	▼ 0.7%	16,347
Feb 01, 2026	870	870	853	856	-2.5	▼ 0.29%	9,080
Jan 29, 2026	861	870	857.4	858.5	-1.5	▼ 0.17%	11,566
Jan 28, 2026	862	865	858.3	860	-3	▼ 0.35%	15,099
Jan 27, 2026	875	875	861	863	-6	▼ 0.69%	8,502
Jan 26, 2026	878	879.8	860	869	+0.3	▲ 0.03%	18,503
Jan 25, 2026	860	874	860	868.7	+8.7	▲ 1.01%	37,318
Jan 22, 2026	862	867.7	856.1	860	-2.9	▼ 0.34%	12,001
Jan 21, 2026	855.1	866	855.1	862.9	+3	▲ 0.35%	8,255
Jan 20, 2026	863	867.9	852	859.9	+7.9	▲ 0.93%	14,049
Jan 18, 2026	858	858	845	852	+5	▲ 0.59%	11,299
Jan 14, 2026	846	850	845.1	847	+1	▲ 0.12%	10,928
Jan 13, 2026	853	858	845.5	846	-5.4	▼ 0.63%	10,718
Jan 12, 2026	857	863	850	851.4	-6.6	▼ 0.77%	16,784
Jan 08, 2026	858	860	850	858	+0	0%	9,482
Jan 07, 2026	860	864.5	856.6	858	-1	▼ 0.12%	6,012
Jan 06, 2026	860	864.9	856	859	+1.5	▲ 0.17%	14,097
Jan 05, 2026	860	864	856	857.5	-10.5	▼ 1.21%	12,136
Jan 04, 2026	895	895	848.5	868	-37	▼ 4.09%	23,309
Jan 01, 2026	905	909	902.2	905	+0	0%	74,592
Dec 31, 2025	909	909	900	905	+0.2	▲ 0.02%	40,304
Dec 29, 2025	908	911	898	904.8	-1.2	▼ 0.13%	38,244
Dec 28, 2025	909.9	909.9	896	906	+10.6	▲ 1.18%	38,661
Dec 24, 2025	916.9	916.9	890	895.4	-3.6	▼ 0.4%	39,968
Dec 23, 2025	887	900	875.2	899	+24	▲ 2.74%	45,919
Dec 22, 2025	875.1	880	875	875	-4.9	▼ 0.56%	9,374
Dec 21, 2025	875	882	873	879.9	+1.2	▲ 0.14%	10,140
Dec 18, 2025	889.8	889.8	877.2	878.7	-8.3	▼ 0.94%	11,553
Dec 17, 2025	880.1	892	880.1	887	+2	▲ 0.23%	14,222
Dec 16, 2025	874	885	872.1	885	+11	▲ 1.26%	19,850
Dec 15, 2025	872.5	876	872.5	874	+1.5	▲ 0.17%	12,155
Dec 14, 2025	877	877	865	872.5	+2.5	▲ 0.29%	18,545
Dec 11, 2025	868.9	870	865	870	+1	▲ 0.12%	8,059
Dec 10, 2025	872	872	867	869	+0	0%	6,652
Dec 09, 2025	871	874.9	864	869	-2	▼ 0.23%	9,086
Dec 08, 2025	879.9	879.9	868	871	-2.5	▼ 0.29%	11,256
Dec 07, 2025	860	880	859	873.5	+11.5	▲ 1.33%	23,190
Dec 03, 2025	860	875	860	862	+2	▲ 0.23%	8,331
Dec 02, 2025	865	865	858.1	860	-1.7	▼ 0.2%	7,090
Dec 01, 2025	861.5	867	856	861.7	+0.2	▲ 0.02%	6,734
Nov 30, 2025	860	877	856	861.5	-4.5	▼ 0.52%	14,037
Nov 27, 2025	869	871.9	862	866	+0.9	▲ 0.1%	10,215
Nov 26, 2025	860	870	860	865.1	+0.4	▲ 0.05%	7,244
Nov 25, 2025	874	874	858	864.7	+2.7	▲ 0.31%	11,152
Nov 24, 2025	865	865	855	862	+3.4	▲ 0.4%	9,084
Nov 23, 2025	859.9	865	851.1	858.6	+8.5	▲ 1%	9,496
Nov 20, 2025	853	859	847.3	850.1	-2.2	▼ 0.26%	4,835
Nov 19, 2025	858	859.9	850	852.3	-5.7	▼ 0.66%	4,190
Nov 18, 2025	860	869	850	858	+2	▲ 0.23%	7,307
Nov 17, 2025	855	858	845	856	+1	▲ 0.12%	6,117
Nov 16, 2025	872.3	872.3	851	855	-1	▼ 0.12%	3,867
Nov 13, 2025	852.6	862.8	852.6	856	+1	▲ 0.12%	5,299
Nov 12, 2025	875	875	852.6	855	-13	▼ 1.5%	9,857
Nov 11, 2025	887.4	887.4	863	868	-2	▼ 0.23%	4,671
Nov 10, 2025	861.5	875	861.5	870	+0	0%	6,316
Nov 09, 2025	874	886	865.4	870	-3	▼ 0.34%	15,841
Nov 06, 2025	862	880	862	873	-5.9	▼ 0.67%	14,216
Nov 05, 2025	876.9	881	871	878.9	+2	▲ 0.23%	20,336
Nov 04, 2025	875	885	875	876.9	-3.1	▼ 0.35%	19,494
Nov 03, 2025	876	881.8	864.1	880	+3	▲ 0.34%	24,545
Nov 02, 2025	865	881.3	860.1	877	+12.9	▲ 1.49%	14,615
Oct 30, 2025	870	870	854	864.1	+8.1	▲ 0.95%	15,926
Oct 29, 2025	859	866	855	856	-2	▼ 0.23%	12,479
Oct 28, 2025	853.7	865	847.4	858	+12.9	▲ 1.53%	14,118
Oct 26, 2025	855	855	845	845.1	-1.9	▼ 0.22%	14,977
Oct 19, 2025	847	850	840	847	+1.2	▲ 0.14%	12,631
Oct 16, 2025	854.9	854.9	838	845.8	+1.8	▲ 0.21%	12,178
Oct 15, 2025	850	855	842.1	844	-5	▼ 0.59%	20,636
Oct 14, 2025	858	858	840	849	+4.9	▲ 0.58%	8,580
Oct 13, 2025	857	857	831	844.1	+3.1	▲ 0.37%	7,681
Oct 12, 2025	845	850	836	841	-6.3	▼ 0.74%	13,058
Oct 09, 2025	853	872.6	839	847.3	+8.3	▲ 0.99%	13,686
Oct 08, 2025	848	849	833	839	-7	▼ 0.83%	13,672
Oct 07, 2025	852	852	843	846	—	—	11,285