Saptakoshi Development Bank Ltd

SAPDBL

Development BanksListedWebsite

Rs586▼ -4 (0.68%)

As of Sep 29, 2026 · 02:59

EPS 18.04

P/E Ratio 32.48

Book Value 86.71

PBV 6.76

1Y Yield -28.18%

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	619.5	619.5	575.3	586	-4	▼ 0.68%	25,987
Sep 28, 2026	635.2	635.2	587	590	-15	▼ 2.48%	26,102
Sep 24, 2026	612	617	600	605	-1	▼ 0.17%	13,985
Sep 23, 2026	659	659	605	606	-22	▼ 3.5%	35,114
Sep 22, 2026	636	641.9	620	628	+2	▲ 0.32%	12,403
Sep 18, 2026	670	670	620	626	-13.9	▼ 2.17%	21,445
Sep 17, 2026	631.3	649.8	620.8	639.9	-9.8	▼ 1.51%	18,627
Sep 16, 2026	626	649.7	626	649.7	+7.7	▲ 1.2%	34,983
Sep 15, 2026	650	656	631	642	+12	▲ 1.9%	21,851
Sep 14, 2026	603.3	639.9	603.3	630	-5	▼ 0.79%	53,757
Sep 11, 2026	611	648	611	635	+5.5	▲ 0.87%	24,118
Sep 10, 2026	644.9	644.9	595.7	629.5	-2.5	▼ 0.4%	22,444
Sep 09, 2026	683	683	612	632	-50	▼ 7.33%	51,465
Sep 07, 2026	689	691	676	682	-7	▼ 1.02%	14,377
Sep 03, 2026	662	716	662	689	-7	▼ 1.01%	19,590
Sep 02, 2026	693.1	708	691	696	-10.8	▼ 1.53%	3,972
Sep 01, 2026	705	711	690	706.8	+0.9	▲ 0.13%	11,472
Aug 31, 2026	715	730	700.6	705.9	-14.1	▼ 1.96%	7,498
Aug 27, 2026	673.2	770	660	720	+26	▲ 3.75%	26,834
Aug 26, 2026	685	715	673	694	-5	▼ 0.72%	18,766
Aug 25, 2026	691	700	691	699	-0.9	▼ 0.13%	12,790
Aug 24, 2026	664.1	725	664.1	699.9	+0.9	▲ 0.13%	9,409
Aug 21, 2026	680	724	680	699	-14.9	▼ 2.09%	40,340
Aug 20, 2026	740	740	710	713.9	-29.1	▼ 3.92%	36,671
Aug 19, 2026	700	750	700	743	+13	▲ 1.78%	35,089
Aug 18, 2026	782	782	730	730	-52	▼ 6.65%	89,946
Aug 17, 2026	773	790	765	782	-5.8	▼ 0.74%	25,645
Aug 14, 2026	823	823	775	787.8	-12.1	▼ 1.51%	41,272
Aug 13, 2026	790	799.9	785	799.9	+8.6	▲ 1.09%	20,299
Aug 12, 2026	800	805	790	791.3	-10.7	▼ 1.33%	14,082
Aug 11, 2026	835	835	786	802	-33	▼ 3.95%	51,797
Aug 10, 2026	825	935	777	835	-4.9	▼ 0.58%	116,158
Aug 07, 2026	800	840	800	839.9	+22.9	▲ 2.8%	24,319
Aug 06, 2026	818.9	818.9	809.1	817	-1.9	▼ 0.23%	18,015
Aug 05, 2026	856	856	806.3	818.9	-12.2	▼ 1.47%	25,175
Aug 04, 2026	912	912	831.1	831.1	-128.9	▼ 13.43%	23,862
Aug 03, 2026	840	960	805	960	+101.1	▲ 11.77%	208,760
Jul 31, 2026	798	940	798	858.9	+19	▲ 2.26%	47,605
Jul 30, 2026	838	845	822	839.9	+11.9	▲ 1.44%	49,040
Jul 29, 2026	818	835	806.4	828	+12	▲ 1.47%	66,416
Jul 28, 2026	792.5	829.8	792.5	816	+6	▲ 0.74%	28,841
Jul 27, 2026	845	845	798	810	+4	▲ 0.5%	35,966
Jul 24, 2026	752	818.9	752	806	+14.5	▲ 1.83%	41,139
Jul 23, 2026	754.8	796.1	754.8	791.5	-3	▼ 0.38%	27,409
Jul 22, 2026	750.5	811	750.5	794.5	+4.5	▲ 0.57%	15,003
Jul 21, 2026	800	805	776	790	-7	▼ 0.88%	18,231
Jul 20, 2026	732.2	800	732.2	797	+26.3	▲ 3.41%	18,862
Jul 17, 2026	766.6	771	717	770.7	+40.6	▲ 5.56%	10
Jul 16, 2026	720.1	754.8	720.1	730.1	-2.9	▼ 0.4%	17,409
Jul 15, 2026	708	741	708	733	+13	▲ 1.81%	8,980
Jul 14, 2026	698.3	739.9	698.3	720	-15	▼ 2.04%	29,571
Jul 13, 2026	775	775	735	735	-28	▼ 3.67%	31,862
Jul 10, 2026	765	780	760	763	-6.5	▼ 0.84%	11,763
Jul 09, 2026	770.5	780	769.5	769.5	-8.5	▼ 1.09%	9,473
Jul 08, 2026	820	820	770	778	-8	▼ 1.02%	8,941
Jul 07, 2026	773	796	773	786	+10.9	▲ 1.41%	15,386
Jul 06, 2026	821.1	821.1	770	775.1	-6.9	▼ 0.88%	11,713
Jul 03, 2026	785	799	782	782	-4.5	▼ 0.57%	13,244
Jul 02, 2026	789	796.9	782	786.5	-2.5	▼ 0.32%	17,249
Jul 01, 2026	825	825	772	789	+2.7	▲ 0.34%	12,900
Jun 30, 2026	780	915	780	786.3	-11.7	▼ 1.47%	30,782
Jun 29, 2026	854.7	854.7	777	798	-16	▼ 1.97%	10,329
Jun 26, 2026	854.1	854.1	795	814	-85	▼ 9.45%	103,495
Jun 25, 2026	820	925	775	899	+44.1	▲ 5.16%	128,541
Jun 24, 2026	830	940	776	854.9	+15.1	▲ 1.8%	134,189
Jun 23, 2026	836	910	811	839.8	-40.1	▼ 4.56%	36,332
Jun 22, 2026	810	895.3	800	879.9	+60	▲ 7.32%	45,910
Jun 19, 2026	820	820	800.1	819.9	+12.9	▲ 1.6%	15,380
Jun 18, 2026	810	830	802.1	807	-18	▼ 2.18%	18,433
Jun 17, 2026	810	834	810	825	+2.1	▲ 0.26%	19,193
Jun 16, 2026	830	830	805	822.9	-17.1	▼ 2.04%	22,262
Jun 15, 2026	833.7	845	818	840	+1	▲ 0.12%	35,490
Jun 12, 2026	860	939.9	826	839	-38.9	▼ 4.43%	40,423
Jun 11, 2026	1,065.7	1,065.7	862.8	877.9	-137.1	▼ 13.51%	123,235
Jun 10, 2026	874	1,038	800	1,015	+95	▲ 10.33%	234,489
Jun 09, 2026	870.4	950	809.2	920	+91	▲ 10.98%	102,078
Jun 08, 2026	890	890	816	829	-19	▼ 2.24%	37,248
Jun 05, 2026	872	875	846.5	848	+17.5	▲ 2.11%	66,426
Jun 04, 2026	795	894	795	830.5	+21.5	▲ 2.66%	170,863
Jun 03, 2026	808	815	789	809	+5.2	▲ 0.65%	18,445
Jun 02, 2026	810	810	787.1	803.8	+5.8	▲ 0.73%	13,491
Jun 01, 2026	786.1	823	786	798	-10.3	▼ 1.27%	17,383
May 27, 2026	780.6	810.1	780.6	808.3	+16.3	▲ 2.06%	27,880
May 26, 2026	804	808.7	785	792	-12.2	▼ 1.52%	6,441
May 25, 2026	795	814.9	795	804.2	+1.3	▲ 0.16%	19,362
May 22, 2026	783	804	783	802.9	+8.4	▲ 1.06%	12,819
May 21, 2026	801	820	787	794.5	-4.5	▼ 0.56%	21,148
May 20, 2026	771.4	810	771.4	799	+15	▲ 1.91%	13,543
May 19, 2026	771.1	791	771.1	784	+4	▲ 0.51%	15,151
May 18, 2026	782	794.9	775.1	780	+1	▲ 0.13%	6,435
May 15, 2026	776.1	794	775	779	+4	▲ 0.52%	7,535
May 14, 2026	782.1	796	773.2	775	-6	▼ 0.77%	10,868
May 13, 2026	785	794	779	781	-10	▼ 1.26%	15,928
May 12, 2026	808.1	815	790.1	791	-14.1	▼ 1.75%	15,232
May 11, 2026	797.8	810	797.8	805.1	+21.1	▲ 2.69%	14,072
May 08, 2026	788	790	775	784	+7	▲ 0.9%	16,211
May 07, 2026	781	789.6	775	777	-3.1	▼ 0.4%	8,347
May 06, 2026	795	800	780.1	780.1	-19.8	▼ 2.48%	22,188
May 05, 2026	785	807	785	799.9	+3.9	▲ 0.49%	18,388
May 04, 2026	815	815	791	796	-19	▼ 2.33%	34,039
Apr 30, 2026	791	835	791	815	-16.8	▼ 2.02%	52,986
Apr 29, 2026	830	951.5	820.9	831.8	-6.2	▼ 0.74%	80,870
Apr 28, 2026	838	864	838	838	+0	0%	50,205
Apr 27, 2026	803	848	795	838	+35	▲ 4.36%	68,300
Apr 24, 2026	830	830	798	803	-17	▼ 2.07%	72,164
Apr 23, 2026	826	840	802	820	-5	▼ 0.61%	53,398
Apr 22, 2026	849	854.9	823	825	-24	▼ 2.83%	88,888
Apr 21, 2026	853	886	827.5	849	-28	▼ 3.19%	62,121
Apr 20, 2026	899.8	945.2	845	877	+20	▲ 2.33%	63,287
Apr 17, 2026	857.5	870	850.1	857	-17.8	▼ 2.03%	19,083
Apr 16, 2026	866	914.4	855	874.8	+5.1	▲ 0.59%	20,493
Apr 15, 2026	858	874	846.1	869.7	+11.7	▲ 1.36%	34,141
Apr 13, 2026	870	875	837.9	858	-21	▼ 2.39%	36,312
Apr 10, 2026	894.9	895	869	879	-15.9	▼ 1.78%	42,074
Apr 09, 2026	872.2	900	866.2	894.9	+5	▲ 0.56%	42,835
Apr 08, 2026	850	892	850	889.9	+23	▲ 2.65%	30,445
Apr 07, 2026	880	880	848	866.9	+0.9	▲ 0.1%	20,680
Apr 06, 2026	839	917	823.2	866	+10.4	▲ 1.22%	85,689
Apr 05, 2026	931.6	931.6	855.6	855.6	-95	▼ 9.99%	49,649
Apr 02, 2026	882	950.6	837	950.6	+65.7	▲ 7.42%	96,914
Apr 01, 2026	950	950	864.4	884.9	-69.5	▼ 7.28%	70,390
Mar 31, 2026	1,027.4	1,027.4	943.5	954.4	-93.9	▼ 8.96%	102,523
Mar 30, 2026	950	1,048.3	893.8	1,048.3	+93.8	▲ 9.83%	226,294
Mar 29, 2026	946.4	954.6	918	954.5	+26.6	▲ 2.87%	144,532
Mar 26, 2026	935	1,026.6	902	927.9	-5.4	▼ 0.58%	97,018
Mar 25, 2026	917	983.2	912	933.3	+18.3	▲ 2%	74,673
Mar 24, 2026	912	930	897.7	915	+2	▲ 0.22%	63,409
Mar 23, 2026	920	936	902	913	-25.7	▼ 2.74%	81,418
Mar 22, 2026	886.9	947.9	886.9	938.7	+33.7	▲ 3.72%	123,606
Mar 19, 2026	860.1	913	860.1	905	+27.4	▲ 3.12%	124,346
Mar 17, 2026	870	888	855	877.6	+24.6	▲ 2.88%	100,660
Mar 16, 2026	831	860	822	853	+22	▲ 2.65%	61,546
Mar 15, 2026	840	840	830	831	-1	▼ 0.12%	26,212
Mar 12, 2026	851.7	851.7	821	832	-3	▼ 0.36%	34,460
Mar 11, 2026	858.5	860	830	835	-23.5	▼ 2.74%	30,304
Mar 10, 2026	890	890	830.1	858.5	-31.5	▼ 3.54%	64,559
Mar 09, 2026	839.4	905.3	839.4	890	+67	▲ 8.14%	420
Mar 03, 2026	807.2	825.5	807	823	+9	▲ 1.11%	19,475
Mar 01, 2026	808	820	808	814	+0	0%	35,822
Feb 26, 2026	810	826.2	810	814	-7.7	▼ 0.94%	23,179
Feb 25, 2026	805	832.9	805	821.7	+2.7	▲ 0.33%	17,711
Feb 24, 2026	801.2	820	801.2	819	+9.5	▲ 1.17%	11,274
Feb 23, 2026	801.1	828	801.1	809.5	+0.5	▲ 0.06%	58,616
Feb 22, 2026	807	822	801	809	-5	▼ 0.61%	16,160
Feb 17, 2026	810	820	805	814	-3	▼ 0.37%	26,650
Feb 16, 2026	820	834.4	815	817	-11	▼ 1.33%	28,126
Feb 12, 2026	819	839.8	800.1	828	+14.5	▲ 1.78%	50,841
Feb 11, 2026	805	833.9	805	813.5	-4.5	▼ 0.55%	43,003
Feb 10, 2026	815.5	847	799.2	818	-14.1	▼ 1.69%	129,281
Feb 09, 2026	846.8	880	808.5	832.1	-31.9	▼ 3.69%	92,201
Feb 08, 2026	861.1	887	855	864	-6	▼ 0.69%	71,754
Feb 05, 2026	869.3	900	863	870	-17	▼ 1.92%	51,021
Feb 04, 2026	876	903.9	870	887	-1	▼ 0.11%	52,918
Feb 03, 2026	900	917	884	888	-12	▼ 1.33%	60,137
Feb 02, 2026	867.3	940	867.3	900	+15.1	▲ 1.71%	69,646
Feb 01, 2026	860	887	846	884.9	+11.9	▲ 1.36%	118,386
Jan 29, 2026	951	973	873	873	-97	▼ 10%	309,166
Jan 28, 2026	1,009	1,025	941	970	-20	▼ 2.02%	117,246
Jan 27, 2026	930.1	1,003	930.1	990	+78.1	▲ 8.56%	234,507
Jan 26, 2026	830.1	911.9	830	911.9	+82.9	▲ 10%	288,835
Jan 25, 2026	825.1	841.7	825	829	+6	▲ 0.73%	55,063
Jan 22, 2026	811.9	831	811.9	823	-5.4	▼ 0.65%	36,296
Jan 21, 2026	832	840	821.9	828.4	-10.2	▼ 1.22%	28,870
Jan 20, 2026	840	847	820	838.6	-15.1	▼ 1.77%	96,700
Jan 18, 2026	860	894.7	827	853.7	+5.7	▲ 0.67%	148,640
Jan 14, 2026	840	848	816.1	848	+18.5	▲ 2.23%	48,714
Jan 13, 2026	814	829.5	813	829.5	-0.3	▼ 0.04%	35,643
Jan 12, 2026	816.1	833	814.1	829.8	+0	0%	29,581
Jan 08, 2026	823	839.3	817.5	829.8	-4.2	▼ 0.5%	23,449
Jan 07, 2026	829.1	850	829.1	834	-12	▼ 1.42%	20,483
Jan 06, 2026	834	852	833	846	+5.6	▲ 0.67%	29,672
Jan 05, 2026	844.7	859.7	840.4	840.4	-21.5	▼ 2.49%	30,786
Jan 04, 2026	872.2	872.2	850	861.9	-28.1	▼ 3.16%	57,603
Jan 01, 2026	837.9	891.4	830	890	+35	▲ 4.09%	65,564
Dec 31, 2025	845	875	840	855	+1.1	▲ 0.13%	79,629
Dec 29, 2025	817.5	855	817.5	853.9	+52.4	▲ 6.54%	121,253
Dec 28, 2025	807	807.8	795.1	801.5	+8.4	▲ 1.06%	18,900
Dec 24, 2025	804.5	804.5	793	793.1	-14.9	▼ 1.84%	23,627
Dec 23, 2025	809	810	797	808	+3	▲ 0.37%	17,051
Dec 22, 2025	799	808.5	795.2	805	-5.9	▼ 0.73%	26,531
Dec 21, 2025	837.1	837.1	791	810.9	-39.1	▼ 4.6%	66,756
Dec 18, 2025	797.7	873	797.7	850	+36.1	▲ 4.44%	127,878
Dec 17, 2025	810	815	793	813.9	+14	▲ 1.75%	35,522
Dec 16, 2025	798	807	793	799.9	-3.1	▼ 0.39%	16,034
Dec 15, 2025	796	808.9	796	803	+3	▲ 0.38%	18,712
Dec 14, 2025	824.1	824.1	795.1	800	-8	▼ 0.99%	21,026
Dec 11, 2025	836.2	836.2	804	808	-11.9	▼ 1.45%	15,418
Dec 10, 2025	800	828.1	800	819.9	+17.2	▲ 2.14%	36,135
Dec 09, 2025	810	812.5	802	802.7	+3.4	▲ 0.43%	20,754
Dec 08, 2025	793	823.3	793	799.3	-8.6	▼ 1.06%	23,310
Dec 07, 2025	811	820	796	807.9	-2.2	▼ 0.27%	28,376
Dec 03, 2025	815.5	835	809	810.1	-18.9	▼ 2.28%	18,937
Dec 02, 2025	810	833	807.1	829	+10.2	▲ 1.25%	23,095
Dec 01, 2025	795	821	795	818.8	+9.3	▲ 1.15%	29,615
Nov 30, 2025	827	840	804	809.5	-25.4	▼ 3.04%	45,099
Nov 27, 2025	831	847.6	820	834.9	-13	▼ 1.53%	32,543
Nov 26, 2025	844	892	830.5	847.9	+3.9	▲ 0.46%	40,236
Nov 25, 2025	825	851	825	844	+8	▲ 0.96%	31,276
Nov 24, 2025	832	848.5	831	836	-12.9	▼ 1.52%	45,641
Nov 23, 2025	870.9	871	822	848.9	-39.7	▼ 4.47%	84,338
Nov 20, 2025	825	888.6	810	888.6	+63.6	▲ 7.71%	204,209
Nov 19, 2025	815	840	810.1	825	-5	▼ 0.6%	33,226
Nov 18, 2025	830	861.9	825	830	+5	▲ 0.61%	73,084
Nov 17, 2025	771	839.9	771	825	+41.9	▲ 5.35%	87,906
Nov 16, 2025	790	799.9	783	783.1	-8.9	▼ 1.12%	6,855
Nov 13, 2025	794	805	790	792	+1	▲ 0.13%	18,872
Nov 12, 2025	775	810	775	791	+4.1	▲ 0.52%	33,472
Nov 11, 2025	803	803	783	786.9	-3.1	▼ 0.39%	21,018
Nov 10, 2025	790	801	789	790	-7.1	▼ 0.89%	14,985
Nov 09, 2025	812.8	813	795.1	797.1	-15.7	▼ 1.93%	33,102
Nov 06, 2025	820	820	800.1	812.8	+8.8	▲ 1.09%	14,327
Nov 05, 2025	809.1	819.8	800	804	-5	▼ 0.62%	23,082
Nov 04, 2025	807	829.9	807	809	-11	▼ 1.34%	23,645
Nov 03, 2025	806	829.8	806	820	-1	▼ 0.12%	40,443
Nov 02, 2025	803	832	803	821	+2	▲ 0.24%	35,746
Oct 30, 2025	807.5	824	800	819	-3.9	▼ 0.47%	54,274
Oct 29, 2025	816.3	849.5	801	822.9	-10	▼ 1.2%	42,269
Oct 28, 2025	796.9	835	789	832.9	+43	▲ 5.44%	75,279
Oct 26, 2025	775	790	761.2	789.9	+0	0%	14,480
Oct 19, 2025	805	805	781.1	789.9	-0.1	▼ 0.01%	8,138
Oct 16, 2025	812	812	790	790	-18.9	▼ 2.34%	29,444
Oct 15, 2025	834	834	801.5	808.9	-10.8	▼ 1.32%	21,033
Oct 14, 2025	810.6	841.5	805.1	819.7	-7.4	▼ 0.89%	18,920
Oct 13, 2025	793.8	848.5	793.8	827.1	+17.1	▲ 2.11%	46,896
Oct 12, 2025	816.4	834.3	800	810	-23	▼ 2.76%	37,797
Oct 09, 2025	821	884.9	821	833	+28	▲ 3.48%	51,171
Oct 08, 2025	831.9	831.9	780	805	-10.9	▼ 1.34%	40,109
Oct 07, 2025	866	866	804.5	815.9	—	—	27,297