Nepal Warehousing Company Limited

NWCL

OthersListedWebsite

Rs586▼ -9.9 (1.66%)

As of Sep 29, 2026 · 02:42

EPS -6.54

P/E Ratio -89.60

Book Value 67.04

PBV 8.74

1Y Yield -29.82%

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	590.1	600	572.3	586	-9.9	▼ 1.66%	2,207
Sep 28, 2026	590	597.5	580	595.9	-6.1	▼ 1.01%	3,888
Sep 24, 2026	593.1	602	593	602	-9	▼ 1.47%	780
Sep 23, 2026	597	611	590	611	-1.9	▼ 0.31%	3,149
Sep 22, 2026	627.8	627.8	605	612.9	-3.1	▼ 0.5%	430
Sep 18, 2026	599	620.2	599	616	+6	▲ 0.98%	3,513
Sep 17, 2026	619.6	619.6	607	610	+19.9	▲ 3.37%	1,793
Sep 16, 2026	620.9	625	590.1	590.1	-30.8	▼ 4.96%	3,568
Sep 15, 2026	612.5	643	605.1	620.9	+25.9	▲ 4.35%	4,347
Sep 14, 2026	590	618	590	595	+11.1	▲ 1.9%	640
Sep 11, 2026	575.1	585	571	583.9	-1.1	▼ 0.19%	1,819
Sep 10, 2026	586	586.1	575	585	-5	▼ 0.85%	1,873
Sep 09, 2026	596.1	598	581.1	590	-8	▼ 1.34%	2,522
Sep 07, 2026	600	607	590	598	+1	▲ 0.17%	1,723
Sep 03, 2026	590.2	600	590.2	597	-9	▼ 1.49%	1,160
Sep 02, 2026	590	606	582	606	+11	▲ 1.85%	691
Sep 01, 2026	585	595	582	595	+14	▲ 2.41%	1,533
Aug 31, 2026	598	600	576	581	-22	▼ 3.65%	1,722
Aug 27, 2026	601.2	611	599	603	-12	▼ 1.95%	2,066
Aug 26, 2026	625.1	630.7	610.6	615	-16	▼ 2.54%	3,683
Aug 25, 2026	635.1	635.1	622	631	-15	▼ 2.32%	4,184
Aug 24, 2026	635.1	646	630	646	+2	▲ 0.31%	750
Aug 21, 2026	664	664	641.2	644	-2.5	▼ 0.39%	3,662
Aug 20, 2026	658	677	643	646.5	-25.5	▼ 3.79%	5,613
Aug 19, 2026	670	673	650	672	+0.5	▲ 0.07%	1,250
Aug 18, 2026	670.2	690	670.1	671.5	-15.5	▼ 2.26%	1,168
Aug 17, 2026	680.2	700	670.1	687	-3	▼ 0.43%	3,194
Aug 14, 2026	690	698.9	681	690	+0	0%	1,256
Aug 13, 2026	680.4	700	680.4	690	+0	0%	740
Aug 12, 2026	684	690	683	690	+3	▲ 0.44%	1,087
Aug 11, 2026	700	714	684	687	-6.6	▼ 0.95%	2,268
Aug 10, 2026	680	694	680	693.6	+5.6	▲ 0.81%	1,090
Aug 07, 2026	681	690	680	688	-8.9	▼ 1.28%	4,545
Aug 06, 2026	681.3	696.9	681.3	696.9	+6.9	▲ 1%	656
Aug 05, 2026	696.1	705	685	690	-9.7	▼ 1.39%	2,631
Aug 04, 2026	745.3	745.3	696	699.7	-10.2	▼ 1.44%	3,204
Aug 03, 2026	710	710.2	697.1	709.9	-4.4	▼ 0.62%	1,543
Jul 31, 2026	692.1	715	692.1	714.3	+2.3	▲ 0.32%	2,000
Jul 30, 2026	703	712	697	712	-4.8	▼ 0.67%	3,359
Jul 29, 2026	707.7	723.8	707.7	716.8	-7.2	▼ 0.99%	2,927
Jul 28, 2026	715	724	708.2	724	+0	0%	1,274
Jul 27, 2026	721.1	744.9	701.2	724	-15.9	▼ 2.15%	5,747
Jul 24, 2026	705.8	769	705.8	739.9	-3	▼ 0.4%	3,403
Jul 23, 2026	721.9	742.9	720	742.9	+9	▲ 1.23%	1,960
Jul 22, 2026	731	735	724.1	733.9	-8.1	▼ 1.09%	1,771
Jul 21, 2026	759.9	760	720.8	742	-8	▼ 1.07%	3,496
Jul 20, 2026	731.3	764.8	730	750	+1	▲ 0.13%	2,744
Jul 17, 2026	734.8	759	725.1	749	+26	▲ 3.6%	1,592
Jul 16, 2026	693	724	693	723	+18	▲ 2.55%	3,898
Jul 15, 2026	724.9	724.9	700	705	+0	0%	2,274
Jul 14, 2026	691	705	691	705	+10	▲ 1.44%	420
Jul 13, 2026	705.2	705.2	695	695	-11.5	▼ 1.63%	2,008
Jul 10, 2026	705	711.2	705	706.5	-17	▼ 2.35%	2,365
Jul 09, 2026	714.1	723.5	714	723.5	+10.1	▲ 1.42%	1,120
Jul 08, 2026	705.1	730	705.1	713.4	-9.6	▼ 1.33%	2,322
Jul 07, 2026	742.4	742.4	720.2	723	+2	▲ 0.28%	927
Jul 06, 2026	711.1	727	711.1	721	-6.1	▼ 0.84%	659
Jul 03, 2026	726	730	723	727.1	-2.9	▼ 0.4%	1,504
Jul 02, 2026	732.1	740	723.4	730	-2	▼ 0.27%	360
Jul 01, 2026	722	739.8	712	732	+13	▲ 1.81%	1,320
Jun 30, 2026	727.4	727.5	719	719	-11.1	▼ 1.52%	1,919
Jun 29, 2026	740.2	742	730	730.1	-15.9	▼ 2.13%	1,943
Jun 26, 2026	745	760	745	746	-2.2	▼ 0.29%	660
Jun 25, 2026	747	760	744.2	748.2	+1.2	▲ 0.16%	340
Jun 24, 2026	746	760	746	747	-17	▼ 2.23%	2,695
Jun 23, 2026	765.2	768	750	764	-6	▼ 0.78%	1,372
Jun 22, 2026	731.8	776	731.8	770	+1.6	▲ 0.21%	900
Jun 19, 2026	735	798.1	735	768.4	-1.9	▼ 0.25%	1,360
Jun 18, 2026	770	780	766	770.3	+1.3	▲ 0.17%	2,889
Jun 17, 2026	760	770	760	769	+3	▲ 0.39%	601
Jun 16, 2026	775	775.2	756.6	766	-6	▼ 0.78%	2,604
Jun 15, 2026	780.1	780.1	761	772	-19.9	▼ 2.51%	5,167
Jun 12, 2026	794.2	795	780	791.9	-1.1	▼ 0.14%	429
Jun 11, 2026	780	793.8	770	793	+0	0%	2,977
Jun 10, 2026	781.3	793	777.1	793	+11.7	▲ 1.5%	1,551
Jun 09, 2026	782	787	779	781.3	-2.1	▼ 0.27%	1,399
Jun 08, 2026	771.2	790	771.2	783.4	-6.6	▼ 0.84%	565
Jun 05, 2026	806	806	777.2	790	-3	▼ 0.38%	3,205
Jun 04, 2026	785	805	785	793	-1.1	▼ 0.14%	781
Jun 03, 2026	788	805	787	794.1	+9.1	▲ 1.16%	1,433
Jun 02, 2026	788	795	785	785	-7	▼ 0.88%	2,624
Jun 01, 2026	851	851	791	792	-19.1	▼ 2.35%	2,188
May 27, 2026	805.7	817	805.7	811.1	+0.9	▲ 0.11%	885
May 26, 2026	820	820	807	810.2	-8.7	▼ 1.06%	895
May 25, 2026	803	818.9	803	818.9	+14.9	▲ 1.85%	1,320
May 22, 2026	785.1	804	785.1	804	+17	▲ 2.16%	1,685
May 21, 2026	791	804.9	787	787	-13	▼ 1.63%	1,207
May 20, 2026	784.1	800	784	800	+9	▲ 1.14%	1,530
May 19, 2026	787.2	798	787	791	-8.9	▼ 1.11%	739
May 18, 2026	780	800	780	799.9	+12.9	▲ 1.64%	249
May 15, 2026	781	804.4	781	787	+1	▲ 0.13%	630
May 14, 2026	797	797	786	786	+1	▲ 0.13%	645
May 13, 2026	785	794.9	783.1	785	-7	▼ 0.88%	1,573
May 12, 2026	802.1	806	790	792	-19	▼ 2.34%	1,667
May 11, 2026	805	813	805	811	+11	▲ 1.38%	1,055
May 08, 2026	773.1	800	773.1	800	+16	▲ 2.04%	677
May 07, 2026	781	795	780	784	-0.1	▼ 0.01%	1,990
May 06, 2026	784	790	783	784.1	-9.9	▼ 1.25%	360
May 05, 2026	775.2	799.7	775.1	794	+1	▲ 0.13%	929
May 04, 2026	780	800	780	793	-0.9	▼ 0.11%	561
Apr 30, 2026	780	800	767	793.9	+5.9	▲ 0.75%	1,307
Apr 29, 2026	782.4	789	770	788	-4	▼ 0.51%	2,092
Apr 28, 2026	802	804	790	792	-10	▼ 1.25%	1,701
Apr 27, 2026	799	805	785	802	+3	▲ 0.38%	515
Apr 24, 2026	785	800	785	799	+4.2	▲ 0.53%	1,822
Apr 23, 2026	787.1	808	787	794.8	-10.2	▼ 1.27%	1,349
Apr 22, 2026	786.1	808	785	805	+5	▲ 0.63%	4,918
Apr 21, 2026	811	820	785	800	-20	▼ 2.44%	5,135
Apr 20, 2026	815.1	829.7	800	820	-9.9	▼ 1.19%	2,850
Apr 17, 2026	840	850.1	822.9	829.9	-8.1	▼ 0.97%	1,061
Apr 16, 2026	835.1	844	827	838	-12	▼ 1.41%	1,799
Apr 15, 2026	840	856	837.5	850	-4	▼ 0.47%	1,790
Apr 13, 2026	820	860	820	854	+24.3	▲ 2.93%	5,651
Apr 10, 2026	823.2	836.8	817	829.7	-10.3	▼ 1.23%	2,416
Apr 09, 2026	820	842.9	820	840	+14.6	▲ 1.77%	3,119
Apr 08, 2026	810	825.9	810	825.4	+30.4	▲ 3.82%	4,071
Apr 07, 2026	823.5	824.1	790.9	795	-13	▼ 1.61%	3,741
Apr 06, 2026	770	814.9	760	808	+39	▲ 5.07%	3,754
Apr 05, 2026	803.6	817.5	755	769	-34.6	▼ 4.31%	7,315
Apr 02, 2026	820	836.4	803.6	803.6	-16.4	▼ 2%	5,062
Apr 01, 2026	846	860	820	820	-41	▼ 4.76%	10,461
Mar 31, 2026	851	889	850	861	+1	▲ 0.12%	3,766
Mar 30, 2026	903.8	903.8	858	860	-26.1	▼ 2.95%	5,472
Mar 29, 2026	894	905	883	886.1	-26	▼ 2.85%	5,296
Mar 26, 2026	925	925	903.1	912.1	+4.1	▲ 0.45%	4,065
Mar 25, 2026	915	918.4	897	908	-21.9	▼ 2.36%	6,003
Mar 24, 2026	920	932	907	929.9	+9.9	▲ 1.08%	3,141
Mar 23, 2026	910	930	901	920	+6	▲ 0.66%	14,329
Mar 22, 2026	889.9	918.7	889.9	914	+39	▲ 4.46%	22,945
Mar 19, 2026	878	895.5	863	875	+14	▲ 1.63%	7,820
Mar 17, 2026	887.4	889.9	860	861	-9	▼ 1.03%	5,271
Mar 16, 2026	871	904	869	870	-17	▼ 1.92%	3,673
Mar 15, 2026	898	899.9	872.3	887	-11	▼ 1.22%	4,970
Mar 12, 2026	880.1	920	870	898	+5.9	▲ 0.66%	4,109
Mar 11, 2026	920	929	891.1	892.1	-33.9	▼ 3.66%	7,651
Mar 10, 2026	977.9	977.9	900	926	-32.8	▼ 3.42%	17,795
Mar 09, 2026	905.9	958.8	905.9	958.8	+70.3	▲ 7.91%	85
Mar 03, 2026	880	888.5	863	888.5	+23.3	▲ 2.69%	2,551
Mar 01, 2026	865	870	841	865.2	-3.8	▼ 0.44%	2,529
Feb 26, 2026	851	872	845	869	+9	▲ 1.05%	982
Feb 25, 2026	840	901	840	860	+10	▲ 1.18%	2,976
Feb 24, 2026	840	856.7	833	850	+10	▲ 1.19%	1,291
Feb 23, 2026	842.1	853.5	840	840	-15	▼ 1.75%	3,480
Feb 22, 2026	860.1	862	844	855	-20	▼ 2.29%	3,411
Feb 17, 2026	885	887.5	870	875	+4.9	▲ 0.56%	2,921
Feb 16, 2026	865	897.6	865	870.1	-9.9	▼ 1.13%	3,510
Feb 12, 2026	860.5	895	860.5	880	+2	▲ 0.23%	5,637
Feb 11, 2026	865.3	879	860.1	878	+8	▲ 0.92%	2,268
Feb 10, 2026	895.9	896	863	870	-10	▼ 1.14%	3,727
Feb 09, 2026	902.1	920	876	880	-40	▼ 4.35%	8,353
Feb 08, 2026	945	945	920	920	-19	▼ 2.02%	7,133
Feb 05, 2026	910.5	970	910.5	939	+10	▲ 1.08%	4,344
Feb 04, 2026	943	949.9	912	929	+4	▲ 0.43%	11,480
Feb 03, 2026	974	974	921.2	925	-31	▼ 3.24%	7,895
Feb 02, 2026	934	961.8	919	956	+38	▲ 4.14%	15,662
Feb 01, 2026	946	984	918	918	-47.3	▼ 4.9%	17,013
Jan 29, 2026	999.9	1,014.9	965.3	965.3	-16.2	▼ 1.65%	25,751
Jan 28, 2026	1,000	1,016.4	962	981.5	-15	▼ 1.51%	23,405
Jan 27, 2026	1,001.1	1,045	977	996.5	-23.5	▼ 2.3%	46,583
Jan 26, 2026	977.4	1,039.2	940	1,020	+60	▲ 6.25%	80,780
Jan 25, 2026	874.1	961.4	874.1	960	+86	▲ 9.84%	27,347
Jan 22, 2026	848.1	874	845.5	874	+14	▲ 1.63%	6,633
Jan 21, 2026	851.7	885	843.1	860	-9	▼ 1.04%	3,860
Jan 20, 2026	882.1	886	851	869	+4.1	▲ 0.47%	10,937
Jan 18, 2026	833	870	833	864.9	+14.9	▲ 1.75%	5,718
Jan 14, 2026	842.8	876.7	842.8	850	-9.9	▼ 1.15%	6,548
Jan 13, 2026	825.1	866.9	825.1	859.9	+18	▲ 2.14%	6,699
Jan 12, 2026	847.6	863.9	831.2	841.9	+10.8	▲ 1.3%	4,509
Jan 08, 2026	831.1	846	829.1	831.1	-16.9	▼ 1.99%	4,397
Jan 07, 2026	855	865	836	848	-17	▼ 1.97%	6,081
Jan 06, 2026	902.7	902.7	853	865	-20	▼ 2.26%	6,141
Jan 05, 2026	839	885	839	885	+53	▲ 6.37%	24,060
Jan 04, 2026	796.3	832	796.3	832	+22	▲ 2.72%	8,600
Jan 01, 2026	819	834	793.9	810	-0.1	▼ 0.01%	7,900
Dec 31, 2025	810	842	780.3	810.1	+15.1	▲ 1.9%	4,352
Dec 29, 2025	781	801.7	781	795	+9	▲ 1.15%	2,195
Dec 28, 2025	766.1	789	766.1	786	+10	▲ 1.29%	2,592
Dec 24, 2025	787	790	775	776	-11	▼ 1.4%	1,206
Dec 23, 2025	779	787	766	787	+8.5	▲ 1.09%	2,002
Dec 22, 2025	785	785	767	778.5	-6.5	▼ 0.83%	4,148
Dec 21, 2025	792.1	792.1	777	785	-7.1	▼ 0.9%	2,251
Dec 18, 2025	800.1	805	792	792.1	-15.8	▼ 1.96%	2,818
Dec 17, 2025	790	808	790	807.9	+7.9	▲ 0.99%	3,618
Dec 16, 2025	790	805	790	800	+2.1	▲ 0.26%	1,310
Dec 15, 2025	785.2	797.9	783.1	797.9	-1.1	▼ 0.14%	1,525
Dec 14, 2025	816	816	786	799	-1	▼ 0.13%	1,760
Dec 11, 2025	791	805	791	800	-5.3	▼ 0.66%	1,414
Dec 10, 2025	800.3	810	800	805.3	-10.5	▼ 1.29%	942
Dec 09, 2025	824	824	782	815.8	+5.8	▲ 0.72%	3,945
Dec 08, 2025	820	825	807.1	810	-11.2	▼ 1.36%	490
Dec 07, 2025	836	842	820	821.2	+1.2	▲ 0.15%	2,384
Dec 03, 2025	819	835.6	818.3	820	+0.9	▲ 0.11%	4,067
Dec 02, 2025	810	842.9	810	819.1	-5	▼ 0.61%	2,929
Dec 01, 2025	824	830	815	824.1	+0.1	▲ 0.01%	1,096
Nov 30, 2025	839	855	824	824	-15	▼ 1.79%	1,689
Nov 27, 2025	815	841	815	839	+20	▲ 2.44%	3,481
Nov 26, 2025	809.1	832.4	809.1	819	-4.3	▼ 0.52%	1,108
Nov 25, 2025	830	830	823.3	823.3	-16.7	▼ 1.99%	2,364
Nov 24, 2025	831	846.9	824	840	+4	▲ 0.48%	1,631
Nov 23, 2025	815.1	836	815.1	836	+5.8	▲ 0.7%	1,390
Nov 20, 2025	783	840	783	830.2	+40.2	▲ 5.09%	7,178
Nov 19, 2025	800	808	785	790	-2	▼ 0.25%	1,591
Nov 18, 2025	780	795.6	780	792	+12	▲ 1.54%	761
Nov 17, 2025	769	790	762.3	780	+5	▲ 0.65%	745
Nov 16, 2025	769	775	755	775	-4.2	▼ 0.54%	833
Nov 13, 2025	777	788	777	779.2	-8.8	▼ 1.12%	710
Nov 12, 2025	782	788	781	788	-7	▼ 0.88%	1,555
Nov 11, 2025	766.5	795	766.5	795	+14	▲ 1.79%	242
Nov 10, 2025	782	782	780	781	-9	▼ 1.14%	990
Nov 09, 2025	785.1	798.1	785	790	-11	▼ 1.37%	1,492
Nov 06, 2025	790.5	806	790.5	801	-3	▼ 0.37%	938
Nov 05, 2025	795	804	790.4	804	-6.9	▼ 0.85%	1,478
Nov 04, 2025	805	810.9	795	810.9	-1.1	▼ 0.14%	1,582
Nov 03, 2025	796.3	813	796.3	812	+1.5	▲ 0.19%	482
Nov 02, 2025	812	825	796.1	810.5	+10.7	▲ 1.34%	1,731
Oct 30, 2025	777.7	800	777.7	799.8	+9.8	▲ 1.24%	1,646
Oct 29, 2025	815	815	776.5	790	-10	▼ 1.25%	1,302
Oct 28, 2025	755.4	805	755	800	+34	▲ 4.44%	1,970
Oct 26, 2025	740.2	766.2	740.2	766	+14.8	▲ 1.97%	1,154
Oct 19, 2025	750	779	750	751.2	+3.9	▲ 0.52%	775
Oct 16, 2025	775.2	790.7	745	747.3	-12.7	▼ 1.67%	2,026
Oct 15, 2025	785	796	759.5	760	-25	▼ 3.18%	900
Oct 14, 2025	810	810	779.6	785	-15	▼ 1.88%	1,458
Oct 13, 2025	761.1	804.5	761	800	+25	▲ 3.23%	932
Oct 12, 2025	806.1	806.1	775	775	-40	▼ 4.91%	2,497
Oct 09, 2025	825.6	855	805	815	+5.5	▲ 0.68%	2,333
Oct 08, 2025	818.5	818.5	790	809.5	-25.5	▼ 3.05%	1,512
Oct 07, 2025	855	855	821.2	835	—	—	2,233