Grameen Bikas Laghubitta Bittiya Sanstha Ltd.Price History

GBLBS

Microfinance Listed Website ↗

Rs664 -8 ▼ 1.19%

As of Fri, Oct 02 · 02:59 PM

EPS

40.00

P/E Ratio

16.60

Book Value

295.18

PBV

2.25

1Y Yield

-10.27%

Face Value

100

Fundamentals as of Q3 · 082-083

Overview Price History Dividend History

Price Chart

GBLBS price summary

Over the last year, Grameen Bikas Laghubitta Bittiya Sanstha Ltd. (GBLBS) traded between Rs 610 (Sep 10, 2026) and Rs 868 (Dec 24, 2025). It last closed at Rs 664 on Oct 02, 2026, down 10.27% over the period. Average daily volume: 5,563 shares across 190 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	667.2	668	663.3	664	-8	▼ 1.19%	1,110
Oct 01, 2026	660	676.9	660	672	+7	▲ 1.05%	803
Sep 30, 2026	662.1	674.5	660.1	665	-12	▼ 1.77%	1,351
Sep 29, 2026	658	677	658	677	0	• 0.00%	1,858
Sep 28, 2026	679	679	650	677	-15	▼ 2.17%	5,933
Sep 24, 2026	672	692	666.6	692	-0.5	▼ 0.07%	3,339
Sep 23, 2026	685.8	703	675	692.5	-13.5	▼ 1.91%	8,463
Sep 22, 2026	690	706	675.1	706	+28	▲ 4.13%	6,615
Sep 18, 2026	626.1	685	626.1	678	+19	▲ 2.88%	8,308
Sep 17, 2026	646.5	665.8	646.5	659	-1	▼ 0.15%	1,343
Sep 16, 2026	657	669	641	660	+3	▲ 0.46%	4,816
Sep 15, 2026	673	673	646.3	657	+15.1	▲ 2.35%	5,370
Sep 14, 2026	649.7	649.7	635	641.9	+6.9	▲ 1.09%	1,835
Sep 11, 2026	623	640	623	635	+13	▲ 2.09%	5,739
Sep 10, 2026	679.1	679.1	610	622	-25	▼ 3.86%	8,484
Sep 09, 2026	657	657	625	647	-10	▼ 1.52%	5,324
Sep 07, 2026	651.1	657	648	657	-3	▼ 0.45%	4,218
Sep 03, 2026	650	665	646.1	660	+0.5	▲ 0.08%	2,007
Sep 02, 2026	662.8	672	646.2	659.5	-3.3	▼ 0.50%	3,890
Sep 01, 2026	655	665	646	662.8	+2.8	▲ 0.42%	755
Aug 31, 2026	660	660	651	660	-6	▼ 0.90%	2,351
Aug 27, 2026	650.1	670	650.1	666	-2	▼ 0.30%	2,671
Aug 26, 2026	674	674	657.1	668	-6	▼ 0.89%	3,947
Aug 25, 2026	679.4	679.4	665	674	-5.5	▼ 0.81%	862
Aug 24, 2026	690	690	662.5	679.5	+8.5	▲ 1.27%	3,985
Aug 21, 2026	685.1	686.6	670	671	-27	▼ 3.87%	7,437
Aug 20, 2026	700	710.8	679	698	-4.5	▼ 0.64%	1,539
Aug 19, 2026	690	705	690	702.5	+4.5	▲ 0.64%	1,855
Aug 18, 2026	703	705	695	698	-16.5	▼ 2.31%	4,416
Aug 17, 2026	722.9	729	710	714.5	-8.4	▼ 1.16%	5,674
Aug 14, 2026	730	735	710	722.9	-20.7	▼ 2.78%	7,026
Aug 13, 2026	730.3	743.6	728	743.6	-6.3	▼ 0.84%	3,087
Aug 12, 2026	729.3	749.9	729.3	749.9	+17.7	▲ 2.42%	989
Aug 11, 2026	775.9	775.9	732.1	732.2	-6.8	▼ 0.92%	5,345
Aug 10, 2026	774.9	774.9	730	739	+1	▲ 0.14%	1,293
Aug 07, 2026	731.2	740	731.2	738	+1	▲ 0.14%	1,327
Aug 06, 2026	743.9	743.9	733	737	-6.9	▼ 0.93%	749
Aug 05, 2026	732.3	743.9	732.2	743.9	+0.9	▲ 0.12%	1,435
Aug 04, 2026	742	750	730	743	-9	▼ 1.20%	2,302
Aug 03, 2026	759.9	759.9	736.7	752	+4	▲ 0.53%	1,930
Jul 31, 2026	726.1	748	726.1	748	0	• 0.00%	1,829
Jul 30, 2026	730	752	730	748	-1.9	▼ 0.25%	4,525
Jul 29, 2026	769.8	769.8	736.5	749.9	-2.1	▼ 0.28%	3,675
Jul 28, 2026	723.2	762.6	723.2	752	-9.2	▼ 1.21%	1,587
Jul 27, 2026	750	765	750	761.2	+0.2	▲ 0.03%	2,341
Jul 24, 2026	756	765	755	761	+2	▲ 0.26%	3,251
Jul 23, 2026	768.8	768.8	751	759	-3	▼ 0.39%	1,234
Jul 22, 2026	746.1	763.5	746.1	762	+3	▲ 0.40%	1,366
Jul 21, 2026	793.8	793.8	754.1	759	+3	▲ 0.40%	3,843
Jul 20, 2026	753	759.9	753	756	+3	▲ 0.40%	1,424
Jul 17, 2026	747.5	753	735	753	+22.9	▲ 3.14%	2,686
Jul 16, 2026	734	740	730	730.1	-3.9	▼ 0.53%	211
Jul 15, 2026	734	742.5	727.8	734	-1	▼ 0.14%	533
Jul 14, 2026	718	735	718	735	-4	▼ 0.54%	2,730
Jul 13, 2026	746	746	724	739	+2	▲ 0.27%	2,541
Jul 10, 2026	730	748.5	722.5	737	+5.4	▲ 0.74%	1,305
Jul 09, 2026	748	748	731.6	731.6	-16.4	▼ 2.19%	1,831
Jul 08, 2026	740	748	735	748	-3.9	▼ 0.52%	3,394
Jul 07, 2026	759.5	759.5	740	751.9	+10.7	▲ 1.44%	551
Jul 06, 2026	742.2	759	740.1	741.2	-17.8	▼ 2.35%	2,433
Jul 03, 2026	756	772.5	746.3	759	+9	▲ 1.20%	1,615
Jul 02, 2026	745.3	750	737.1	750	-4	▼ 0.53%	1,791
Jul 01, 2026	750	756	745.1	754	+5.2	▲ 0.69%	1,793
Jun 30, 2026	740.1	761	730.3	748.8	-1.2	▼ 0.16%	4,435
Jun 29, 2026	767.6	769	749	750	-17.6	▼ 2.29%	2,570
Jun 26, 2026	769	770	755	767.6	+0.6	▲ 0.08%	782
Jun 25, 2026	773	773	749.9	767	0	• 0.00%	1,321
Jun 24, 2026	760	770	756.9	767	-8	▼ 1.03%	2,151
Jun 23, 2026	763.3	776	756	775	+4	▲ 0.52%	4,743
Jun 22, 2026	733.4	778	733.4	771	-0.5	▼ 0.06%	1,351
Jun 19, 2026	775.9	775.9	761.1	771.5	-0.5	▼ 0.06%	825
Jun 18, 2026	767	776	760.2	772	-3	▼ 0.39%	3,017
Jun 17, 2026	758	779	758	775	+11	▲ 1.44%	3,393
Jun 16, 2026	770	773	760.7	764	0	• 0.00%	2,874
Jun 15, 2026	761.2	778.5	761.2	764	+2.8	▲ 0.37%	1,427
Jun 12, 2026	765	773.5	761	761.2	-17.3	▼ 2.22%	3,552
Jun 11, 2026	774	787.8	765.5	778.5	+4.5	▲ 0.58%	2,832
Jun 10, 2026	766	779.9	766	774	+5	▲ 0.65%	1,758
Jun 09, 2026	764.2	775	764.2	769	+2.5	▲ 0.33%	2,427
Jun 08, 2026	770.7	785	765	766.5	-13.5	▼ 1.73%	2,790
Jun 05, 2026	786	793.8	771.5	780	-6	▼ 0.76%	3,775
Jun 04, 2026	780.1	800	780.1	786	-1.5	▼ 0.19%	4,926
Jun 03, 2026	789.8	790	776	787.5	+5.5	▲ 0.70%	8,935
Jun 02, 2026	770	782	770	782	+8.1	▲ 1.05%	1,987
Jun 01, 2026	772.1	794.8	772	773.9	-10.1	▼ 1.29%	3,722
May 27, 2026	776	789.9	776	784	+3.1	▲ 0.40%	4,096
May 26, 2026	781	785.1	773.1	780.9	-0.1	▼ 0.01%	2,309
May 25, 2026	788	788	766	781	+5.1	▲ 0.66%	3,536
May 22, 2026	768	780.5	768	775.9	+5	▲ 0.65%	3,314
May 21, 2026	791	791	767.5	770.9	-6.1	▼ 0.79%	2,501
May 20, 2026	779.5	779.5	763	777	+8	▲ 1.04%	378
May 19, 2026	774.9	774.9	760.2	769	+4	▲ 0.52%	2,107
May 18, 2026	773	778	761.3	765	-8	▼ 1.03%	1,633
May 15, 2026	773	780	765	773	+1.1	▲ 0.14%	3,804
May 14, 2026	775	780	759.2	771.9	+9.7	▲ 1.27%	1,415
May 13, 2026	771	773	761	762.2	-8.8	▼ 1.14%	1,948
May 12, 2026	783	783	766.6	771	-12	▼ 1.53%	4,713
May 11, 2026	765	785	765	783	+12	▲ 1.56%	5,195
May 08, 2026	769.9	772.8	752.5	771	+8.1	▲ 1.06%	1,697
May 07, 2026	744	763.8	733.3	762.9	+18.9	▲ 2.54%	3,712
May 06, 2026	730	744.9	730	744	+6	▲ 0.81%	2,119
May 05, 2026	740	747	738	738	-2.1	▼ 0.28%	2,159
May 04, 2026	750	750	740.1	740.1	-9.9	▼ 1.32%	2,221
Apr 30, 2026	740.2	753	740	750	-2	▼ 0.27%	2,432
Apr 29, 2026	763	763	749.2	752	-11	▼ 1.44%	3,784
Apr 28, 2026	768	769.8	748.2	763	-5	▼ 0.65%	6,516
Apr 27, 2026	762	770	757.2	768	+6	▲ 0.79%	1,328
Apr 24, 2026	750	762	745	762	-5.9	▼ 0.77%	2,149
Apr 23, 2026	756	767.9	756	767.9	-6.5	▼ 0.84%	4,531
Apr 22, 2026	776	776	756	774.4	-0.6	▼ 0.08%	4,429
Apr 21, 2026	778.5	778.5	761	775	-3.5	▼ 0.45%	6,244
Apr 20, 2026	753	779	753	778.5	+8.6	▲ 1.12%	2,294
Apr 17, 2026	775	775	761	769.9	-3.1	▼ 0.40%	4,721
Apr 16, 2026	780	789	766	773	-7	▼ 0.90%	7,426
Apr 15, 2026	799.5	799.5	773	780	-5	▼ 0.64%	9,528
Apr 13, 2026	769	800	769	785	+0.6	▲ 0.08%	3,869
Apr 10, 2026	775.1	790	775.1	784.4	-5.6	▼ 0.71%	2,288
Apr 09, 2026	776	790	764	790	+14	▲ 1.80%	5,247
Apr 08, 2026	762	776.2	760	776	+14	▲ 1.84%	5,157
Apr 07, 2026	765	780	756.5	762	-8	▼ 1.04%	4,485
Apr 06, 2026	765	772	760	770	+12	▲ 1.58%	9,825
Apr 05, 2026	768	775	755	758	-17	▼ 2.19%	11,461
Apr 02, 2026	775.1	781.3	765	775	-4	▼ 0.51%	7,593
Apr 01, 2026	781	790	770	779	-16	▼ 2.01%	4,815
Mar 31, 2026	803	803	776.2	795	0	• 0.00%	5,433
Mar 30, 2026	800	802.9	781.1	795	-5	▼ 0.63%	10,090
Mar 29, 2026	804.5	815	800	800	-14	▼ 1.72%	15,695
Mar 26, 2026	813	816.8	801.2	814	+1	▲ 0.12%	11,182
Mar 25, 2026	820	824.8	813	813	-7	▼ 0.85%	18,284
Mar 24, 2026	825	833.8	815.1	820	-5	▼ 0.61%	12,089
Mar 23, 2026	835.9	844.5	819.2	825	-10.9	▼ 1.30%	12,811
Mar 22, 2026	808	843.8	800	835.9	+39	▲ 4.89%	33,922
Mar 19, 2026	799.8	799.8	782.2	796.9	+11.9	▲ 1.52%	10,374
Mar 17, 2026	789	789	777	785	-4	▼ 0.51%	1,816
Mar 16, 2026	793.1	802	783.2	789	-7	▼ 0.88%	8,518
Mar 15, 2026	796	810	790	796	-8	▼ 1.00%	8,783
Mar 12, 2026	800	810	790.1	804	+4	▲ 0.50%	9,977
Mar 11, 2026	800	808	787	800	0	• 0.00%	8,397
Mar 10, 2026	808.1	823	792.3	800	+7.7	▲ 0.97%	24,294
Mar 09, 2026	792.3	792.3	792.3	792.3	+15.5	▲ 2.00%	10
Mar 03, 2026	772.8	776.8	760	776.8	+14.8	▲ 1.94%	5,124
Mar 01, 2026	755.2	768.9	727.1	762	+6.8	▲ 0.90%	4,111
Feb 26, 2026	750	765	746.1	755.2	+0.2	▲ 0.03%	3,294
Feb 25, 2026	751	763	744.1	755	+5	▲ 0.67%	4,502
Feb 24, 2026	735	754.8	735	750	+8	▲ 1.08%	1,088
Feb 23, 2026	760	767	740	742	-10	▼ 1.33%	8,577
Feb 22, 2026	767.8	767.8	748.2	752	-0.8	▼ 0.11%	4,438
Feb 17, 2026	763	763	752.8	752.8	-9.4	▼ 1.23%	5,980
Feb 16, 2026	761	774	761	762.2	+2.2	▲ 0.29%	2,101
Feb 12, 2026	763	768	756.3	760	-3	▼ 0.39%	6,892
Feb 11, 2026	775	775	755.1	763	-2	▼ 0.26%	4,340
Feb 10, 2026	765	767	758	765	-2	▼ 0.26%	5,095
Feb 09, 2026	780.5	780.5	760	767	+1.8	▲ 0.24%	4,565
Feb 08, 2026	776	785	765	765.2	-10.8	▼ 1.39%	10,517
Feb 05, 2026	768	778	765	776	+9	▲ 1.17%	3,800
Feb 04, 2026	788	788	766.6	767	-7.8	▼ 1.01%	2,995
Feb 03, 2026	767.1	780	767.1	774.8	+3.8	▲ 0.49%	4,631
Feb 02, 2026	765.2	779.7	765.2	771	-1.1	▼ 0.14%	3,120
Feb 01, 2026	767	790	767	772.1	-6.1	▼ 0.78%	6,279
Jan 29, 2026	795	796.5	778	778.2	-2.8	▼ 0.36%	9,449
Jan 28, 2026	786	799.8	771	781	-5	▼ 0.64%	6,104
Jan 27, 2026	812.5	814.5	785	786	-13	▼ 1.63%	9,343
Jan 26, 2026	810	816	799	799	-9.1	▼ 1.13%	13,754
Jan 25, 2026	790.1	816	790.1	808.1	+18.1	▲ 2.29%	11,466
Jan 22, 2026	816	816	786	790	-10	▼ 1.25%	7,279
Jan 21, 2026	810.9	810.9	789	800	+5	▲ 0.63%	6,740
Jan 20, 2026	792	806.9	777.1	795	+17.9	▲ 2.30%	18,212
Jan 18, 2026	762.4	780.1	762.4	777.1	+21.6	▲ 2.86%	7,853
Jan 14, 2026	766.6	773	755.5	755.5	-18.4	▼ 2.38%	6,369
Jan 13, 2026	762	779.8	760.5	773.9	+5.9	▲ 0.77%	6,480
Jan 12, 2026	763	778.2	763	768	-1	▼ 0.13%	5,790
Jan 08, 2026	784	784	768	769	-3.2	▼ 0.41%	7,224
Jan 07, 2026	767.1	789.9	767.1	772.2	-4.8	▼ 0.62%	5,560
Jan 06, 2026	793.9	800	770	777	-8	▼ 1.02%	9,881
Jan 05, 2026	765.5	788	765.5	785	+10	▲ 1.29%	5,380
Jan 04, 2026	787	788.6	767	775	-12	▼ 1.52%	10,331
Jan 01, 2026	821	821	787	787	-18	▼ 2.24%	7,210
Dec 31, 2025	819.9	820	805	805	-2	▼ 0.25%	4,683
Dec 29, 2025	836.4	836.4	805.2	807	-13	▼ 1.59%	4,702
Dec 28, 2025	832	832	808	820	+4	▲ 0.49%	11,861
Dec 24, 2025	860	868	804	816	-36	▼ 4.23%	23,436
Dec 23, 2025	805	853	805	852	+72	▲ 9.23%	51,250
Oct 16, 2025	808	808	770	780	-15	▼ 1.89%	14,510
Oct 15, 2025	802.2	831	793	795	+8.5	▲ 1.08%	29,502
Oct 14, 2025	729.2	786.5	729.2	786.5	+71.5	▲ 10.00%	39,875
Oct 13, 2025	710	719	698	715	+8	▲ 1.13%	4,001
Oct 12, 2025	725	725	705	707	-26.1	▼ 3.56%	7,284
Oct 09, 2025	744.6	759	732	733.1	+3.1	▲ 0.42%	2,776
Oct 08, 2025	740	741	717	730	-10	▼ 1.35%	4,654
Oct 07, 2025	758	758	740	740	—	—	6,095

Grameen Bikas Laghubitta Bittiya Sanstha Ltd.Price History

Price Chart

GBLBS price summary

Daily Prices · last 1 year

More Microfinance companies