Rastriya Beema Company Limited

RBCL

Non Life InsuranceListedWebsite

Rs13,996▲ 216 (1.57%)

As of Sep 29, 2026 · 02:55

EPS 129.18

P/E Ratio 108.34

Book Value 6,407.05

PBV 2.18

1Y Yield -6.69%

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	13,994	14,000	13,753.1	13,996	+216	▲ 1.57%	100
Sep 28, 2026	13,900	14,000	13,780	13,780	-220	▼ 1.57%	100
Sep 24, 2026	13,825.1	14,200	13,825	14,000	+199	▲ 1.44%	61
Sep 23, 2026	13,701	13,801	13,701	13,801	-199	▼ 1.42%	30
Sep 22, 2026	14,000	14,400	14,000	14,000	+325	▲ 2.38%	232
Sep 18, 2026	13,675	13,675	13,675	13,675	+20	▲ 0.15%	20
Sep 17, 2026	14,000	14,000	13,600	13,655	+54	▲ 0.4%	50
Sep 16, 2026	13,898	13,900	13,500	13,601	+0	0%	160
Sep 15, 2026	13,350	13,800	13,350	13,601	+271	▲ 2.03%	314
Sep 14, 2026	13,365	13,365	13,330	13,330	-290	▼ 2.13%	101
Sep 11, 2026	13,579	13,620	13,579	13,620	+370	▲ 2.79%	40
Sep 10, 2026	13,303	13,500	13,250	13,250	-131.1	▼ 0.98%	550
Sep 09, 2026	14,168	14,168	13,381.1	13,381.1	-374.5	▼ 2.72%	60
Sep 07, 2026	13,755.6	13,755.6	13,755.6	13,755.6	+400.6	▲ 3%	10
Sep 03, 2026	13,400	13,489	13,355	13,355	+54	▲ 0.41%	50
Sep 02, 2026	13,106	13,699	13,106	13,301	-199	▼ 1.47%	255
Sep 01, 2026	13,789	13,789	13,500	13,500	+112	▲ 0.84%	30
Aug 31, 2026	13,470	13,470	13,388	13,388	-414	▼ 3%	225
Aug 27, 2026	13,400	13,802	13,400	13,802	+2	▲ 0.01%	20
Aug 26, 2026	14,275	14,275	13,735	13,800	-349	▼ 2.47%	50
Aug 25, 2026	14,000	14,217	14,000	14,149	+346	▲ 2.51%	100
Aug 24, 2026	13,900	14,098	13,761	13,803	-266.8	▼ 1.9%	60
Aug 21, 2026	13,660	14,069.8	13,660	14,069.8	+254.8	▲ 1.84%	20
Aug 20, 2026	14,000	14,000	13,815	13,815	-234.9	▼ 1.67%	20
Aug 19, 2026	14,010	14,049.9	13,803	14,049.9	+49.9	▲ 0.36%	180
Aug 18, 2026	13,801	14,000	13,801	14,000	-100	▼ 0.71%	94
Aug 17, 2026	14,050	14,100	14,000	14,100	-50	▼ 0.35%	70
Aug 14, 2026	14,200	14,400	14,150	14,150	-50	▼ 0.35%	40
Aug 13, 2026	14,200	14,200	14,200	14,200	+175	▲ 1.25%	10
Aug 12, 2026	14,110	14,110	14,025	14,025	-83.1	▼ 0.59%	100
Aug 11, 2026	14,399	14,399	14,108.1	14,108.1	-310.9	▼ 2.16%	50
Aug 10, 2026	14,000	14,419	14,000	14,419	+209	▲ 1.47%	30
Aug 07, 2026	14,060	14,210	14,060	14,210	-90	▼ 0.63%	40
Aug 06, 2026	14,211	14,300	14,201	14,300	+70	▲ 0.49%	59
Aug 05, 2026	14,230	14,230	14,230	14,230	-220	▼ 1.52%	10
Aug 04, 2026	14,568	14,568	14,450	14,450	-140	▼ 0.96%	30
Aug 03, 2026	14,251	14,590	14,250	14,590	+384	▲ 2.7%	50
Jul 31, 2026	14,168	14,500	14,168	14,206	-394	▼ 2.7%	60
Jul 30, 2026	14,500	14,699	14,000	14,600	+43	▲ 0.3%	867
Jul 29, 2026	14,575	14,575	14,557	14,557	-18	▼ 0.12%	20
Jul 28, 2026	14,575	14,575	14,575	14,575	-164	▼ 1.11%	10
Jul 27, 2026	14,600	14,799.9	14,600	14,739	+138.8	▲ 0.95%	70
Jul 24, 2026	14,510	14,600.2	14,501	14,600.2	-294.8	▼ 1.98%	100
Jul 23, 2026	14,900	14,900	14,500	14,895	+421	▲ 2.91%	60
Jul 22, 2026	14,590	14,590	14,474	14,474	-424	▼ 2.85%	40
Jul 21, 2026	14,898	14,898	14,898	14,898	+271	▲ 1.85%	10
Jul 20, 2026	14,631	14,631	14,626	14,627	-267	▼ 1.79%	100
Jul 17, 2026	14,893	14,894	14,893	14,894	+15	▲ 0.1%	30
Jul 16, 2026	14,797	14,897	14,455	14,879	+180	▲ 1.22%	60
Jul 15, 2026	14,699	14,699	14,699	14,699	+300	▲ 2.08%	10
Jul 14, 2026	14,399.9	14,449	14,160	14,399	-51	▼ 0.35%	105
Jul 13, 2026	14,252	14,450	14,252	14,450	-42	▼ 0.29%	30
Jul 10, 2026	14,250	14,499	14,151	14,492	+291	▲ 2.05%	100
Jul 09, 2026	14,300	14,300	14,201	14,201	-9	▼ 0.06%	160
Jul 08, 2026	14,480	14,490	14,210	14,210	-290	▼ 2%	240
Jul 07, 2026	14,500	14,500	14,500	14,500	+300	▲ 2.11%	90
Jul 06, 2026	14,599	14,650	14,200	14,200	-200	▼ 1.39%	281
Jul 03, 2026	14,300	14,400	14,300	14,400	-49.9	▼ 0.35%	150
Jul 02, 2026	14,305	14,449.9	14,149.9	14,449.9	-40.1	▼ 0.28%	175
Jul 01, 2026	14,300	14,497.5	14,250	14,490	+290	▲ 2.04%	110
Jun 30, 2026	14,200	14,200	14,015	14,200	-51	▼ 0.36%	35
Jun 29, 2026	14,407	14,407	14,251	14,251	-394	▼ 2.69%	120
Jun 26, 2026	14,360	14,645	14,355	14,645	+216	▲ 1.5%	50
Jun 25, 2026	14,489	14,490	14,381	14,429	+30	▲ 0.21%	60
Jun 24, 2026	14,301	14,399	14,300	14,399	+39	▲ 0.27%	50
Jun 23, 2026	14,450	14,499	14,350	14,360	-130	▼ 0.9%	147
Jun 22, 2026	14,500	14,699	14,490	14,490	-10	▼ 0.07%	70
Jun 19, 2026	14,521	14,759	14,500	14,500	-290	▼ 1.96%	176
Jun 18, 2026	14,700	14,937.9	14,510	14,790	+90	▲ 0.61%	70
Jun 17, 2026	14,606.6	14,967	14,606.6	14,700	-245	▼ 1.64%	137
Jun 16, 2026	14,723	14,949.9	14,700	14,945	+139	▲ 0.94%	210
Jun 15, 2026	14,801	14,806	14,801	14,806	-243.9	▼ 1.62%	20
Jun 12, 2026	15,138	15,141	14,916	15,049.9	+139.9	▲ 0.94%	70
Jun 11, 2026	15,390	15,390	14,906	14,910	-71	▼ 0.47%	200
Jun 10, 2026	15,000.1	15,200	14,981	14,981	-68.9	▼ 0.46%	160
Jun 09, 2026	15,000	15,049.9	14,902	15,049.9	-66.1	▼ 0.44%	160
Jun 08, 2026	15,310	15,310	15,110	15,116	-194	▼ 1.27%	192
Jun 05, 2026	15,206	15,310	15,201	15,310	+188	▲ 1.24%	106
Jun 04, 2026	15,449	15,450	15,122	15,122	-277	▼ 1.8%	131
Jun 03, 2026	15,201	15,450	15,109	15,399	+199	▲ 1.31%	457
Jun 02, 2026	15,050	15,380	15,001	15,200	-5.1	▼ 0.03%	180
Jun 01, 2026	15,555	15,600	15,002.1	15,205.1	-429.9	▼ 2.75%	496
May 27, 2026	15,300	15,635	15,120	15,635	+287.3	▲ 1.87%	640
May 26, 2026	15,200	15,398	15,199	15,347.7	+345.7	▲ 2.3%	885
May 25, 2026	14,994	15,292.9	14,994	15,002	+71	▲ 0.48%	100
May 22, 2026	15,000	15,000	14,915.1	14,931	-69	▼ 0.46%	135
May 21, 2026	15,000.2	15,000.2	15,000	15,000	-400	▼ 2.6%	50
May 20, 2026	15,000	15,400	15,000	15,400	+101	▲ 0.66%	110
May 19, 2026	15,350	15,350	15,299	15,299	+299	▲ 1.99%	30
May 18, 2026	14,945	15,390	14,945	15,000	-400	▼ 2.6%	85
May 15, 2026	15,346	15,400	14,920	15,400	+500	▲ 3.36%	185
May 14, 2026	15,001.1	15,001.1	14,900	14,900	-131	▼ 0.87%	45
May 13, 2026	15,101.7	15,390	15,015	15,031	-469	▼ 3.03%	305
May 12, 2026	15,200.3	15,550	15,200.3	15,500	-5	▼ 0.03%	55
May 11, 2026	15,499.9	15,505	15,035	15,505	+405	▲ 2.68%	1,828
May 08, 2026	15,000	15,100	15,000	15,100	+350	▲ 2.37%	48
May 07, 2026	14,777.2	14,777.2	14,750	14,750	-250	▼ 1.67%	60
May 06, 2026	14,800	15,000	14,800	15,000	+150	▲ 1.01%	355
May 05, 2026	15,000	15,000	14,801	14,850	-147	▼ 0.98%	70
May 04, 2026	14,860	14,997	14,851	14,997	-3	▼ 0.02%	60
Apr 30, 2026	14,712	15,010	14,712	15,000	-10	▼ 0.07%	60
Apr 29, 2026	15,052	15,055	15,010	15,010	-240	▼ 1.57%	63
Apr 28, 2026	15,400	15,488.4	15,200	15,250	-150	▼ 0.97%	335
Apr 27, 2026	15,350	15,796	15,201	15,400	+50	▲ 0.33%	160
Apr 24, 2026	15,050	15,350	15,000	15,350	+299	▲ 1.99%	140
Apr 23, 2026	15,051	15,051	15,051	15,051	-349	▼ 2.27%	40
Apr 22, 2026	14,710	15,400	14,710	15,400	+288.9	▲ 1.91%	42
Apr 21, 2026	14,921	15,445	14,921	15,111.1	-238.9	▼ 1.56%	180
Apr 20, 2026	15,310.2	15,350	15,275	15,350	+0	0%	99
Apr 17, 2026	15,450	15,599	15,350	15,350	-200	▼ 1.29%	195
Apr 16, 2026	15,555	15,555	15,410	15,550	-135	▼ 0.86%	151
Apr 15, 2026	15,789.9	15,789.9	15,475	15,685	+135	▲ 0.87%	140
Apr 13, 2026	15,205	15,550	15,200	15,550	+299	▲ 1.96%	215
Apr 10, 2026	15,500	15,749	15,251	15,251	-239	▼ 1.54%	138
Apr 09, 2026	15,400	15,498	15,315	15,490	+40	▲ 0.26%	280
Apr 08, 2026	15,200	15,580	15,030	15,450	+250	▲ 1.64%	705
Apr 07, 2026	15,199	15,200	15,001	15,200	+100	▲ 0.66%	466
Apr 06, 2026	14,944	15,300	14,900	15,100	+449	▲ 3.06%	520
Apr 05, 2026	15,150	15,150	14,651	14,651	-764	▼ 4.96%	260
Apr 02, 2026	15,575	15,600	15,316	15,415	-160	▼ 1.03%	171
Apr 01, 2026	15,549	15,600	15,270.3	15,575	+25	▲ 0.16%	517
Mar 31, 2026	15,402.1	15,650	15,401	15,550	+100	▲ 0.65%	379
Mar 30, 2026	15,799	15,799	15,450	15,450	-102	▼ 0.66%	145
Mar 29, 2026	16,243.8	16,243.8	15,552	15,552	-388	▼ 2.43%	502
Mar 26, 2026	15,932	15,940	15,930	15,940	+240	▲ 1.53%	106
Mar 25, 2026	16,240	16,240	15,700	15,700	-300	▼ 1.88%	323
Mar 24, 2026	15,900	16,261	15,900	16,000	+0	0%	800
Mar 23, 2026	15,880	16,000	15,880	16,000	+50	▲ 0.31%	450
Mar 22, 2026	15,500	15,950	15,500	15,950	+150	▲ 0.95%	904
Mar 19, 2026	15,552.1	15,871	15,552.1	15,800	+300	▲ 1.94%	1,271
Mar 17, 2026	15,700	15,700	15,351	15,500	-50	▼ 0.32%	491
Mar 16, 2026	15,400	15,616	15,400	15,550	+244	▲ 1.59%	925
Mar 15, 2026	15,399	15,500	15,302.9	15,306	-31	▼ 0.2%	232
Mar 12, 2026	15,226	15,490	15,210	15,337	-163	▼ 1.05%	260
Mar 11, 2026	15,849	15,849	15,307	15,500	-46	▼ 0.3%	60
Mar 10, 2026	15,502.8	15,616.2	15,305	15,546	+347.1	▲ 2.28%	877
Mar 03, 2026	15,001	15,200	15,001	15,198.9	+93.9	▲ 0.62%	158
Mar 01, 2026	14,999	15,105	14,999	15,105	-15	▼ 0.1%	270
Feb 26, 2026	14,925	15,200	14,901	15,120	+120	▲ 0.8%	182
Feb 25, 2026	14,999	15,020	14,999	15,000	+111	▲ 0.75%	90
Feb 24, 2026	14,899	14,899	14,888	14,889	+89	▲ 0.6%	70
Feb 23, 2026	14,711	14,800.1	14,711	14,800	-100	▼ 0.67%	125
Feb 22, 2026	14,900	14,910	14,862	14,900	-100	▼ 0.67%	160
Feb 17, 2026	14,870	15,000	14,866	15,000	-50	▼ 0.33%	160
Feb 16, 2026	15,001	15,050	15,001	15,050	-150	▼ 0.99%	40
Feb 12, 2026	14,910.1	15,200	14,910	15,200	+184	▲ 1.23%	722
Feb 11, 2026	15,190	15,190	15,010	15,016	-44	▼ 0.29%	430
Feb 10, 2026	14,860	15,200	14,858	15,060	+55	▲ 0.37%	701
Feb 09, 2026	15,005	15,150	15,005	15,005	+0	0%	240
Feb 08, 2026	14,999	15,005	14,950	15,005	+95	▲ 0.64%	144
Feb 05, 2026	14,860	15,049	14,832	14,910	-90	▼ 0.6%	140
Feb 04, 2026	14,816	15,000	14,816	15,000	+139	▲ 0.94%	100
Feb 03, 2026	14,811	15,149	14,810	14,861	-138.9	▼ 0.93%	450
Feb 02, 2026	15,120	15,120	14,900	14,999.9	+99.9	▲ 0.67%	149
Feb 01, 2026	15,000	15,050	14,886	14,900	-100	▼ 0.67%	440
Jan 29, 2026	14,902	15,000	14,902	15,000	-28	▼ 0.19%	1,196
Jan 28, 2026	14,901.1	15,028	14,860	15,028	+94	▲ 0.63%	1,090
Jan 27, 2026	15,000	15,000	14,933	14,934	-66	▼ 0.44%	230
Jan 26, 2026	15,000	15,179.9	14,980	15,000	-22	▼ 0.15%	100
Jan 25, 2026	14,800	15,038.9	14,800	15,022	+32	▲ 0.21%	250
Jan 22, 2026	14,805.1	14,990	14,800.1	14,990	+90	▲ 0.6%	70
Jan 21, 2026	15,200	15,200	14,900	14,900	-113	▼ 0.75%	70
Jan 20, 2026	15,248.8	15,250	14,945	15,013	+13	▲ 0.09%	320
Jan 18, 2026	14,999	15,000	14,730	15,000	+20	▲ 0.13%	202
Jan 14, 2026	14,875	15,000	14,860	14,980	+130	▲ 0.88%	207
Jan 13, 2026	15,055	15,055	14,850	14,850	+89.9	▲ 0.61%	572
Jan 12, 2026	15,000	15,100	14,750	14,760.1	-139.9	▼ 0.94%	506
Jan 08, 2026	14,794	14,900	14,794	14,900	+106	▲ 0.72%	146
Jan 07, 2026	15,195	15,195	14,788	14,794	-206	▼ 1.37%	90
Jan 06, 2026	15,000	15,000	14,999	15,000	+0	0%	140
Jan 05, 2026	14,978	15,000	14,955	15,000	+219	▲ 1.48%	427
Jan 04, 2026	14,655.1	15,070	14,655.1	14,781	-167	▼ 1.12%	70
Jan 01, 2026	14,553	14,948	14,550.1	14,948	+107	▲ 0.72%	120
Dec 31, 2025	15,000	15,000	14,841	14,841	-129	▼ 0.86%	230
Dec 29, 2025	14,905	15,000	14,832	14,970	-80	▼ 0.53%	535
Dec 28, 2025	14,700	15,100	14,641.2	15,050	+110	▲ 0.74%	371
Dec 24, 2025	14,550	15,137.8	14,550	14,940	+390	▲ 2.68%	168
Dec 23, 2025	14,420	14,550.1	14,420	14,550	-150.6	▼ 1.02%	233
Dec 22, 2025	14,710	14,715.1	14,700.1	14,700.6	-9.4	▼ 0.06%	73
Dec 21, 2025	14,705.1	14,989	14,700	14,710	-290	▼ 1.93%	369
Dec 18, 2025	14,999	15,000	14,998	15,000	+247.9	▲ 1.68%	110
Dec 17, 2025	15,299	15,299	14,752.1	14,752.1	-292.9	▼ 1.95%	40
Dec 16, 2025	14,999	15,099	14,999	15,045	+155	▲ 1.04%	135
Dec 15, 2025	15,190	15,190	14,887	14,890	-110	▼ 0.73%	69
Dec 14, 2025	15,261	15,261	15,000	15,000	+0	0%	90
Dec 11, 2025	15,100	15,100	14,750	15,000	+100	▲ 0.67%	80
Dec 10, 2025	14,850	14,900	14,850	14,900	+189.9	▲ 1.29%	20
Dec 09, 2025	15,248	15,249	14,710.1	14,710.1	-295	▼ 1.97%	180
Dec 08, 2025	15,188	15,190	15,000.1	15,005.1	+6.1	▲ 0.04%	610
Dec 07, 2025	14,995	15,217	14,846	14,999	-149.9	▼ 0.99%	110
Dec 03, 2025	15,299	15,348	15,042	15,148.9	-96.1	▼ 0.63%	260
Dec 02, 2025	15,380	15,380	15,090	15,245	+123	▲ 0.81%	328
Dec 01, 2025	15,150	15,229.9	15,110	15,122	-29	▼ 0.19%	110
Nov 30, 2025	15,150	15,389	15,150	15,151	+0.9	▲ 0.01%	184
Nov 27, 2025	15,100.1	15,299	15,100.1	15,150.1	+50	▲ 0.33%	352
Nov 26, 2025	15,200	15,200	15,052	15,100.1	-99.9	▼ 0.66%	200
Nov 25, 2025	15,000	15,283	15,000	15,200	+200	▲ 1.33%	577
Nov 24, 2025	14,900	15,198	14,900	15,000	+190	▲ 1.28%	1,056
Nov 23, 2025	14,920.3	14,999	14,701.2	14,810	-90	▼ 0.6%	630
Nov 20, 2025	14,800	14,900	14,777.3	14,900	+100	▲ 0.68%	71
Nov 19, 2025	14,777	14,980	14,777	14,800	+23	▲ 0.16%	159
Nov 18, 2025	14,406.3	14,980	14,406.2	14,777	+77	▲ 0.52%	273
Nov 17, 2025	14,980	14,980	14,500	14,700	-49	▼ 0.33%	134
Nov 16, 2025	14,700	14,850	14,553.1	14,749	-241	▼ 1.61%	71
Nov 13, 2025	14,550	14,990	14,516	14,990	+289.9	▲ 1.97%	169
Nov 12, 2025	14,990	14,994	14,625.1	14,700.1	-199.9	▼ 1.34%	330
Nov 11, 2025	14,835	15,000	14,700.4	14,900	+65	▲ 0.44%	75
Nov 10, 2025	14,850.2	14,850.2	14,835	14,835	+14.7	▲ 0.1%	30
Nov 09, 2025	14,819	15,100	14,806.3	14,820.3	-300.7	▼ 1.99%	150
Nov 06, 2025	15,550	15,550	15,121	15,121	-169	▼ 1.11%	70
Nov 05, 2025	14,702	15,290	14,701	15,290	+295	▲ 1.97%	253
Nov 04, 2025	14,985	14,995	14,702	14,995	+10	▲ 0.07%	45
Nov 03, 2025	15,290	15,290	14,985	14,985	-15	▼ 0.1%	90
Nov 02, 2025	15,000	15,000	15,000	15,000	+200.1	▲ 1.35%	20
Oct 30, 2025	14,510.3	14,801	14,510.3	14,799.9	-0.1	▼ 0%	410
Oct 29, 2025	14,944	14,945	14,525	14,800	+114	▲ 0.78%	400
Oct 28, 2025	14,888.8	14,920	14,686	14,686	+51	▲ 0.35%	230
Oct 26, 2025	14,809	14,809	14,350	14,635	-174	▼ 1.17%	80
Oct 19, 2025	14,600	14,809	14,508	14,809	+169	▲ 1.15%	162
Oct 16, 2025	14,640	14,640	14,640	14,640	+125	▲ 0.86%	10
Oct 15, 2025	14,520.1	14,700.1	14,515	14,515	-5.1	▼ 0.04%	211
Oct 14, 2025	14,510.2	14,520.1	14,505	14,520.1	-35	▼ 0.24%	145
Oct 13, 2025	14,410	14,620	14,400	14,555.1	+33.1	▲ 0.23%	150
Oct 12, 2025	14,689.3	14,689.3	14,400.2	14,522	-467	▼ 3.12%	485
Oct 09, 2025	15,165	15,400	14,581	14,989	+119	▲ 0.8%	234
Oct 08, 2025	15,000	15,000	14,555.2	14,870	-130	▼ 0.87%	387
Oct 07, 2025	15,000.1	15,000.1	14,952	15,000	—	—	161