Excel Development Bank Ltd.Price History

EDBL

Development Banks Listed

Rs565 -10 ▼ 1.74%

As of Fri, Oct 02 · 02:59 PM

EPS

24.76

P/E Ratio

22.82

Book Value

177.85

PBV

3.18

1Y Yield

-5.36%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

EDBL price summary

Over the last year, Excel Development Bank Ltd. (EDBL) traded between Rs 535.9 (Sep 10, 2026) and Rs 683.4 (Mar 24, 2026). It last closed at Rs 565 on Oct 02, 2026, down 5.36% over the period. Average daily volume: 15,919 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	573	573	562	565	-10	▼ 1.74%	2,140
Oct 01, 2026	581	581	570.2	575	+0.1	▲ 0.02%	2,885
Sep 30, 2026	573	574.9	566.4	574.9	+1.9	▲ 0.33%	1,031
Sep 29, 2026	572	575	565	573	+1	▲ 0.17%	36,898
Sep 28, 2026	589.3	591	570.1	572	-3	▼ 0.52%	4,259
Sep 24, 2026	569	577.9	567	575	+12	▲ 2.13%	2,862
Sep 23, 2026	580	580	563	563	-17.1	▼ 2.95%	7,551
Sep 22, 2026	577	591	577	580.1	-3.8	▼ 0.65%	15,546
Sep 18, 2026	575	585	575	583.9	+4.3	▲ 0.74%	3,035
Sep 17, 2026	575	581	572	579.6	+11.4	▲ 2.01%	6,505
Sep 16, 2026	570	580	568.1	568.2	-10.8	▼ 1.87%	1,709
Sep 15, 2026	600	600	570	579	+6.5	▲ 1.14%	23,291
Sep 14, 2026	566	572.5	566	572.5	+5.6	▲ 0.99%	2,003
Sep 11, 2026	567	568	561	566.9	+1.9	▲ 0.34%	2,443
Sep 10, 2026	535.9	567	535.9	565	+0.9	▲ 0.16%	2,213
Sep 09, 2026	569	569	562.3	564.1	-10.9	▼ 1.90%	1,144
Sep 07, 2026	579	584	565	575	+5	▲ 0.88%	1,04,136
Sep 03, 2026	579.9	579.9	565.5	570	-5	▼ 0.87%	1,730
Sep 02, 2026	564	575	559	575	+5.1	▲ 0.89%	4,431
Sep 01, 2026	569.9	575	565.2	569.9	+6.8	▲ 1.21%	549
Aug 31, 2026	566.2	570	563.1	563.1	-2.9	▼ 0.51%	2,535
Aug 27, 2026	565	573.9	557.1	566	-2	▼ 0.35%	4,709
Aug 26, 2026	565	599	565	568	-13.4	▼ 2.30%	7,211
Aug 25, 2026	570	622	570	581.4	-1.6	▼ 0.27%	16,155
Aug 24, 2026	585	593	580	583	+6	▲ 1.04%	1,29,582
Aug 21, 2026	580	587	571.3	577	-6.8	▼ 1.16%	1,987
Aug 20, 2026	590	590	577.1	583.8	-0.2	▼ 0.03%	998
Aug 19, 2026	584.5	586.9	575	584	+0.9	▲ 0.15%	10,238
Aug 18, 2026	577	587.9	577	583.1	+1.1	▲ 0.19%	15,941
Aug 17, 2026	590	596	575.2	582	+3.1	▲ 0.54%	8,190
Aug 14, 2026	575	579	575	578.9	-8.1	▼ 1.38%	3,124
Aug 13, 2026	585	587	572.4	587	+3.5	▲ 0.60%	7,901
Aug 12, 2026	587.9	587.9	580	583.5	-4.4	▼ 0.75%	2,655
Aug 11, 2026	580	587.9	580	587.9	+7.9	▲ 1.36%	10,182
Aug 10, 2026	578	587.9	577	580	-4	▼ 0.68%	4,050
Aug 07, 2026	575	586	575	584	-3.9	▼ 0.66%	1,460
Aug 06, 2026	594	594	585	587.9	-3	▼ 0.51%	645
Aug 05, 2026	591	595.9	585.1	590.9	-0.1	▼ 0.02%	3,742
Aug 04, 2026	583	594.7	581.2	591	+8	▲ 1.37%	13,326
Aug 03, 2026	580	591.2	580	583	+4	▲ 0.69%	17,637
Jul 31, 2026	574.1	582	572	579	+5	▲ 0.87%	6,814
Jul 30, 2026	573	576	573	574	-5	▼ 0.86%	5,265
Jul 29, 2026	580.1	580.3	578	579	-1	▼ 0.17%	6,434
Jul 28, 2026	573	580	570	580	+4.5	▲ 0.78%	21,771
Jul 27, 2026	581	582	575.1	575.5	-6	▼ 1.03%	12,084
Jul 24, 2026	586.9	588	576.1	581.5	+1.4	▲ 0.24%	13,509
Jul 23, 2026	576	585	576	580.1	-2.9	▼ 0.50%	2,458
Jul 22, 2026	586	586	575	583	+5	▲ 0.87%	5,908
Jul 21, 2026	588	590	577	578	-6	▼ 1.03%	8,979
Jul 20, 2026	577	584.9	576	584	+7	▲ 1.21%	2,464
Jul 17, 2026	578	583	573	577	+15.7	▲ 2.80%	2,872
Jul 16, 2026	578	578	560.1	561.3	-0.2	▼ 0.04%	2,995
Jul 15, 2026	573	573	561.5	561.5	+1	▲ 0.18%	880
Jul 14, 2026	560	563.3	549	560.5	+0.5	▲ 0.09%	49,491
Jul 13, 2026	585	638	551	560	+2	▲ 0.36%	1,31,010
Jul 10, 2026	567	584	556.2	558	-3	▼ 0.53%	1,120
Jul 09, 2026	555	562.9	554	561	-3.9	▼ 0.69%	1,390
Jul 08, 2026	560.2	564.9	550.5	564.9	-2.6	▼ 0.46%	11,660
Jul 07, 2026	560	567.5	559.2	567.5	+7.5	▲ 1.34%	3,810
Jul 06, 2026	560	560	553	560	-9.5	▼ 1.67%	8,890
Jul 03, 2026	558.2	570	558.2	569.5	+0.6	▲ 0.11%	5,924
Jul 02, 2026	555.3	568.9	555.3	568.9	+3.9	▲ 0.69%	7,240
Jul 01, 2026	565	568	555.2	565	+11.6	▲ 2.10%	2,545
Jun 30, 2026	558	560	550.1	553.4	-6.3	▼ 1.13%	5,033
Jun 29, 2026	555	559.7	550	559.7	+4.1	▲ 0.74%	3,256
Jun 26, 2026	560.1	565	555.6	555.6	-5.4	▼ 0.96%	5,152
Jun 25, 2026	558	569.9	555	561	+2.8	▲ 0.50%	5,480
Jun 24, 2026	569.9	569.9	558.2	558.2	-11.8	▼ 2.07%	5,351
Jun 23, 2026	570	570	565	570	-7.5	▼ 1.30%	24,273
Jun 22, 2026	570	577.9	570	577.5	+6	▲ 1.05%	3,657
Jun 19, 2026	584.9	584.9	571.5	571.5	-7.4	▼ 1.28%	3,335
Jun 18, 2026	577	579	573	578.9	+1.9	▲ 0.33%	1,321
Jun 17, 2026	575	587.4	575	577	+2	▲ 0.35%	1,218
Jun 16, 2026	575	576	575	575	+0.5	▲ 0.09%	1,648
Jun 15, 2026	576.2	580	574	574.5	-1	▼ 0.17%	6,294
Jun 12, 2026	580	580	575	575.5	-7.5	▼ 1.29%	1,664
Jun 11, 2026	574	585	573.1	583	-0.2	▼ 0.03%	2,478
Jun 10, 2026	579.1	590	578	583.2	+7.2	▲ 1.25%	3,706
Jun 09, 2026	580	582.9	575	576	-4	▼ 0.69%	5,750
Jun 08, 2026	582.6	583.5	578.2	580	-8.2	▼ 1.39%	3,230
Jun 05, 2026	583.5	595.8	583.5	588.2	-0.6	▼ 0.10%	2,565
Jun 04, 2026	605	605	588	588.8	-5.6	▼ 0.94%	6,055
Jun 03, 2026	604	604	586.3	594.4	+5.5	▲ 0.93%	13,294
Jun 02, 2026	578	590	575	588.9	+9.9	▲ 1.71%	13,846
Jun 01, 2026	572.2	589	572.2	579	-3.8	▼ 0.65%	3,805
May 27, 2026	578.9	584	577.3	582.8	-2.1	▼ 0.36%	6,023
May 26, 2026	590.9	591	576.3	584.9	-1.2	▼ 0.20%	3,740
May 25, 2026	583	595	583	586.1	+6.1	▲ 1.05%	6,117
May 22, 2026	573	584	571.1	580	+0.1	▲ 0.02%	2,860
May 21, 2026	582	588	576.2	579.9	-2.1	▼ 0.36%	5,795
May 20, 2026	587.9	587.9	580	582	+2.3	▲ 0.40%	1,955
May 19, 2026	580	582	576	579.7	-0.2	▼ 0.03%	711
May 18, 2026	574	579.9	573.2	579.9	0	• 0.00%	891
May 15, 2026	584	584	572.1	579.9	+4.9	▲ 0.85%	3,893
May 14, 2026	581	582	573.2	575	-5.8	▼ 1.00%	1,662
May 13, 2026	579	585	575.3	580.8	+1.7	▲ 0.29%	2,956
May 12, 2026	560	585	560	579.1	-7.5	▼ 1.28%	4,654
May 11, 2026	589	600	581.1	586.6	+10.2	▲ 1.77%	4,213
May 08, 2026	575	582	575	576.4	+4.4	▲ 0.77%	787
May 07, 2026	571	575.9	563.1	572	0	• 0.00%	1,831
May 06, 2026	588	588	566	572	0	• 0.00%	15,167
May 05, 2026	555	583	555	572	+0.9	▲ 0.16%	7,899
May 04, 2026	577.7	579	569.6	571.1	-6.6	▼ 1.14%	7,891
Apr 30, 2026	580	583.2	572	577.7	-4.3	▼ 0.74%	14,063
Apr 29, 2026	547.2	653.2	547.2	582	+6	▲ 1.04%	25,989
Apr 28, 2026	552	585.5	552	576	-3.9	▼ 0.67%	6,805
Apr 27, 2026	581.8	583.9	577	579.9	-1.9	▼ 0.33%	5,448
Apr 24, 2026	579	584	575	581.8	+1.8	▲ 0.31%	5,074
Apr 23, 2026	572.2	586	572.2	580	0	• 0.00%	8,782
Apr 22, 2026	580	584.6	576.1	580	-3	▼ 0.51%	6,396
Apr 21, 2026	585	589.9	581.4	583	-2.3	▼ 0.39%	7,688
Apr 20, 2026	560	594.1	560	585.3	-0.3	▼ 0.05%	12,556
Apr 17, 2026	585	590	580.3	585.6	0	• 0.00%	16,682
Apr 16, 2026	588.1	589.9	585.1	585.6	-9.9	▼ 1.66%	12,929
Apr 15, 2026	590	599	590	595.5	+6.9	▲ 1.17%	11,402
Apr 13, 2026	590	593	586.6	588.6	-3.2	▼ 0.54%	7,070
Apr 10, 2026	597	597	590.1	591.8	-5.2	▼ 0.87%	7,086
Apr 09, 2026	589.5	602	586.5	597	+12.9	▲ 2.21%	11,697
Apr 08, 2026	587.5	589	580	584.1	+8	▲ 1.39%	8,843
Apr 07, 2026	585	593	576.1	576.1	-10.9	▼ 1.86%	17,503
Apr 06, 2026	567.2	590	567.2	587	+12.1	▲ 2.10%	12,371
Apr 05, 2026	582.1	589	565	574.9	-17.1	▼ 2.89%	27,735
Apr 02, 2026	586	597	585.5	592	-2.5	▼ 0.42%	24,319
Apr 01, 2026	601	606.9	590.6	594.5	-13.4	▼ 2.20%	14,214
Mar 31, 2026	600	610	592.5	607.9	+8.9	▲ 1.49%	24,846
Mar 30, 2026	598.4	615	598	599	-10.9	▼ 1.79%	25,466
Mar 29, 2026	623	623	607	609.9	-12.1	▼ 1.95%	20,981
Mar 26, 2026	626.9	626.9	615	622	+1.9	▲ 0.31%	13,016
Mar 25, 2026	645	645	620	620.1	-14.8	▼ 2.33%	18,517
Mar 24, 2026	633.7	683.4	622	634.9	+13.6	▲ 2.19%	27,556
Mar 23, 2026	635	636	620.2	621.3	-10.7	▼ 1.69%	77,275
Mar 22, 2026	634.9	639	624.7	632	+9	▲ 1.44%	64,090
Mar 19, 2026	604.1	626	604.1	623	+15	▲ 2.47%	54,267
Mar 17, 2026	610	611	603.5	608	-0.2	▼ 0.03%	11,334
Mar 16, 2026	606.4	616	606.4	608.2	-4.8	▼ 0.78%	24,480
Mar 15, 2026	615	619.9	609.8	613	+1	▲ 0.16%	47,546
Mar 12, 2026	607	619	595	612	+5	▲ 0.82%	20,886
Mar 11, 2026	617	617	605	607	-10	▼ 1.62%	30,342
Mar 10, 2026	660	660	600.8	617	-37	▼ 5.66%	77,666
Mar 09, 2026	608.8	656	608.8	654	+57.1	▲ 9.57%	1,640
Mar 03, 2026	583	596.9	581.1	596.9	+12.9	▲ 2.21%	14,574
Mar 01, 2026	594.6	594.6	576.7	584	+0.8	▲ 0.14%	5,072
Feb 26, 2026	591	591	581	583.2	+0.6	▲ 0.10%	6,887
Feb 25, 2026	592.5	592.7	582	582.6	-0.4	▼ 0.07%	4,317
Feb 24, 2026	578.9	588	578.9	583	+4.1	▲ 0.71%	2,680
Feb 23, 2026	576	589	571.5	578.9	+2.8	▲ 0.49%	12,528
Feb 22, 2026	579	580	576.1	576.1	-13.9	▼ 2.36%	4,194
Feb 17, 2026	586.3	590	586	590	0	• 0.00%	12,482
Feb 16, 2026	590	599	583	590	+3.9	▲ 0.67%	15,445
Feb 12, 2026	588	598	580	586.1	+7.1	▲ 1.23%	8,725
Feb 11, 2026	579	590	579	579	0	• 0.00%	15,167
Feb 10, 2026	581	587	576.2	579	-6.8	▼ 1.16%	22,658
Feb 09, 2026	591.5	596	585.3	585.8	-10.7	▼ 1.79%	18,566
Feb 08, 2026	610	613	596	596.5	-2.5	▼ 0.42%	20,167
Feb 05, 2026	607	607	594.4	599	+3.6	▲ 0.60%	20,303
Feb 04, 2026	612	612	595.4	595.4	-5.6	▼ 0.93%	18,211
Feb 03, 2026	601	611.8	600	601	+0.8	▲ 0.13%	23,563
Feb 02, 2026	610	610	600.2	600.2	+0.2	▲ 0.03%	14,091
Feb 01, 2026	612	617.9	600	600	-12	▼ 1.96%	26,806
Jan 29, 2026	619	619	606.9	612	+5	▲ 0.82%	56,406
Jan 28, 2026	611.1	622	607	607	-10.6	▼ 1.72%	65,812
Jan 27, 2026	615.5	630	609	617.6	-10.4	▼ 1.66%	40,793
Jan 26, 2026	622.3	672	622.3	628	-7	▼ 1.10%	1,45,881
Jan 25, 2026	655	655	606	635	-33	▼ 4.94%	2,10,310
Jan 22, 2026	595.9	668	595.9	668	+60	▲ 9.87%	69,558
Jan 21, 2026	625	625	602	608	-6	▼ 0.98%	14,239
Jan 20, 2026	615	623	603	614	+10	▲ 1.66%	59,615
Jan 18, 2026	604.9	604.9	595	604	+9	▲ 1.51%	17,755
Jan 14, 2026	594.1	597.9	592.5	595	-4	▼ 0.67%	8,015
Jan 13, 2026	591.1	600	591.1	599	+3	▲ 0.50%	3,135
Jan 12, 2026	600.1	605	594.1	596	-5	▼ 0.83%	27,789
Jan 08, 2026	590	601	587.1	601	+6	▲ 1.01%	13,155
Jan 07, 2026	608	608	593	595	-4.9	▼ 0.82%	11,266
Jan 06, 2026	595	604	590	599.9	+9.9	▲ 1.68%	16,770
Jan 05, 2026	571.2	595	571	590	+17	▲ 2.97%	10,357
Jan 04, 2026	572	579.5	572	573	-3.9	▼ 0.68%	7,370
Jan 01, 2026	586.9	586.9	570.3	576.9	-0.5	▼ 0.09%	7,840
Dec 31, 2025	590	590	577.4	577.4	-11.6	▼ 1.97%	23,582
Dec 29, 2025	580.1	590	577	589	+4	▲ 0.68%	6,214
Dec 28, 2025	578	587	575	585	+17	▲ 2.99%	12,014
Dec 24, 2025	577	577	566.1	568	0	• 0.00%	2,670
Dec 23, 2025	571	571	561.1	568	+8	▲ 1.43%	5,242
Dec 22, 2025	570	570	560	560	-8.3	▼ 1.46%	8,576
Dec 21, 2025	575	575	566.2	568.3	-8.7	▼ 1.51%	14,715
Dec 18, 2025	585	585	574.2	577	-2	▼ 0.35%	29,523
Dec 17, 2025	584	591	575	579	-2	▼ 0.34%	9,359
Dec 16, 2025	584	584	575	581	+5.3	▲ 0.92%	4,975
Dec 15, 2025	576	580	575.7	575.7	+1.3	▲ 0.23%	5,036
Dec 14, 2025	575	580.9	568.5	574.4	-5.6	▼ 0.97%	9,807
Dec 11, 2025	570	580	570	580	+1.6	▲ 0.28%	9,664
Dec 10, 2025	589.9	589.9	578.4	578.4	-11.5	▼ 1.95%	6,331
Dec 09, 2025	575	589.9	575	589.9	+7.8	▲ 1.34%	10,038
Dec 08, 2025	588.9	597.9	582.1	582.1	+4.6	▲ 0.80%	4,008
Dec 07, 2025	564	598	564	577.5	+2.2	▲ 0.38%	12,240
Dec 03, 2025	585.1	593.3	575.3	575.3	-11	▼ 1.88%	10,792
Dec 02, 2025	602	638	580	586.3	-4.7	▼ 0.80%	8,363
Dec 01, 2025	587.3	592	585	591	+4	▲ 0.68%	8,012
Nov 30, 2025	600	600	587	587	-12	▼ 2.00%	14,606
Nov 27, 2025	603.5	613	599	599	-14	▼ 2.28%	24,860
Nov 26, 2025	586.1	649	586.1	613	+15	▲ 2.51%	1,04,324
Nov 25, 2025	590.1	609.5	590.1	598	-2.2	▼ 0.37%	8,495
Nov 24, 2025	599	607.8	599	600.2	+1.2	▲ 0.20%	9,183
Nov 23, 2025	596.1	601	587	599	+13.8	▲ 2.36%	8,427
Nov 20, 2025	583.2	600	583.2	585.2	-8.9	▼ 1.50%	5,338
Nov 19, 2025	600	606	594.1	594.1	-8.9	▼ 1.48%	12,004
Nov 18, 2025	600	608	588	603	+9	▲ 1.52%	11,296
Nov 17, 2025	586	599.9	585.3	594	+10	▲ 1.71%	13,857
Nov 16, 2025	586.1	598	584	584	-2.1	▼ 0.36%	3,688
Nov 13, 2025	573.4	596.3	573.4	586.1	+1	▲ 0.17%	10,482
Nov 12, 2025	591	614	584	585.1	-17.9	▼ 2.97%	18,313
Nov 11, 2025	584.2	619	584.2	603	+6.9	▲ 1.16%	3,076
Nov 10, 2025	581.2	640	581.2	596.1	+3.1	▲ 0.52%	11,171
Nov 09, 2025	600.8	666	588.9	593	-20	▼ 3.26%	9,419
Nov 06, 2025	625	625	605.1	613	-15	▼ 2.39%	30,571
Nov 05, 2025	607.4	665	607.4	628	+8.3	▲ 1.34%	47,547
Nov 04, 2025	653.7	653.7	604.1	619.7	-47.3	▼ 7.09%	20,369
Nov 03, 2025	600	667	600	667	+60.5	▲ 9.98%	81,822
Nov 02, 2025	592	607.9	590.1	606.5	+4.5	▲ 0.75%	22,372
Oct 30, 2025	596	607.7	595	602	-1	▼ 0.17%	17,376
Oct 29, 2025	605.7	666	593.6	603	-15	▼ 2.43%	22,621
Oct 28, 2025	568.9	618	568.9	618	+56.1	▲ 9.98%	16,486
Oct 26, 2025	553.5	563	545	561.9	-2.1	▼ 0.37%	2,220
Oct 19, 2025	567.4	567.4	547.1	564	+7.7	▲ 1.38%	8,999
Oct 16, 2025	562.4	572	555	556.3	-17.5	▼ 3.05%	6,890
Oct 15, 2025	579.9	581.6	556	573.8	-0.4	▼ 0.07%	1,855
Oct 14, 2025	569	574.2	557.8	574.2	+5.2	▲ 0.91%	8,283
Oct 13, 2025	568	572	561.4	569	+12	▲ 2.15%	7,622
Oct 12, 2025	576.6	577	550	557	-31	▼ 5.27%	12,994
Oct 09, 2025	601.6	613.6	575.1	588	-1.9	▼ 0.32%	8,692
Oct 08, 2025	608.9	621	560	589.9	-7.1	▼ 1.19%	21,186
Oct 07, 2025	612.6	613.1	596.3	597	—	—	7,066

Excel Development Bank Ltd.Price History

Price Chart

EDBL price summary

Daily Prices · last 1 year

More Development Banks companies