Himalayan Bank LimitedPrice History

HBL

Commercial Banks Listed Website ↗

Rs191.3 -2 ▼ 1.03%

As of Fri, Oct 02 · 02:59 PM

EPS

6.56

P/E Ratio

29.16

Book Value

177.48

PBV

1.08

1Y Yield

-5.25%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

HBL price summary

Over the last year, Himalayan Bank Limited (HBL) traded between Rs 183 (Sep 02, 2026) and Rs 237 (Mar 22, 2026). It last closed at Rs 191.3 on Oct 02, 2026, down 5.25% over the period. Average daily volume: 78,675 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	192	194	191.1	191.3	-2	▼ 1.03%	33,995
Oct 01, 2026	193	195.9	190.8	193.3	+0.2	▲ 0.10%	54,941
Sep 30, 2026	190	195.6	190	193.1	-0.8	▼ 0.41%	27,740
Sep 29, 2026	193	195	190	193.9	-0.3	▼ 0.15%	54,342
Sep 28, 2026	195.5	195.5	192.5	194.2	-1.3	▼ 0.66%	98,702
Sep 24, 2026	195	196.9	192	195.5	-1.5	▼ 0.76%	73,193
Sep 23, 2026	190	201.9	190	197	-3	▼ 1.50%	61,761
Sep 22, 2026	198	202	197	200	+2	▲ 1.01%	1,16,095
Sep 18, 2026	194	199.5	192.7	198	+3.6	▲ 1.85%	1,08,485
Sep 17, 2026	196	197.9	193.7	194.4	+0.5	▲ 0.26%	45,993
Sep 16, 2026	190	199.8	190	193.9	-1.2	▼ 0.62%	70,051
Sep 15, 2026	195	205	193	195.1	+5.1	▲ 2.68%	1,11,185
Sep 14, 2026	188	191	187	190	+2	▲ 1.06%	39,261
Sep 11, 2026	185.2	188	185	188	+2.8	▲ 1.51%	49,771
Sep 10, 2026	187	188	185	185.2	-0.8	▼ 0.43%	51,294
Sep 09, 2026	188	188	185.1	186	-3	▼ 1.59%	44,416
Sep 07, 2026	188	189	186	189	+1.4	▲ 0.75%	78,585
Sep 03, 2026	185	187.9	184	187.6	+0.1	▲ 0.05%	34,664
Sep 02, 2026	186	188.9	183	187.5	+0.7	▲ 0.37%	71,755
Sep 01, 2026	185.5	188	185.5	186.8	0	• 0.00%	36,459
Aug 31, 2026	187	188	185.4	186.8	-1.9	▼ 1.01%	43,451
Aug 27, 2026	189	190.9	185	188.7	-0.8	▼ 0.42%	43,589
Aug 26, 2026	190	190	186	189.5	-0.5	▼ 0.26%	37,365
Aug 25, 2026	189.8	191	188	190	+0.2	▲ 0.11%	40,866
Aug 24, 2026	192	192	188.5	189.8	-1.6	▼ 0.84%	36,563
Aug 21, 2026	192	192	188.5	191.4	0	• 0.00%	59,408
Aug 20, 2026	192	193	190	191.4	-0.1	▼ 0.05%	21,684
Aug 19, 2026	196	196	189.2	191.5	-1.4	▼ 0.73%	24,983
Aug 18, 2026	195	195	190	192.9	-1	▼ 0.52%	60,814
Aug 17, 2026	194	194.8	190	193.9	-0.9	▼ 0.46%	88,824
Aug 14, 2026	200	200	192.5	194.8	-0.2	▼ 0.10%	47,292
Aug 13, 2026	193.3	197.8	192	195	0	• 0.00%	42,981
Aug 12, 2026	194	201	193.4	195	+1	▲ 0.52%	1,18,391
Aug 11, 2026	190	197	190	194	-0.8	▼ 0.41%	57,231
Aug 10, 2026	194	196	193.1	194.8	0	• 0.00%	45,300
Aug 07, 2026	194	197	193	194.8	-0.1	▼ 0.05%	33,399
Aug 06, 2026	187.5	199	187.5	194.9	-2.4	▼ 1.22%	1,46,075
Aug 05, 2026	200	200	196.5	197.3	-2.7	▼ 1.35%	42,244
Aug 04, 2026	202	204.9	198	200	-2.9	▼ 1.43%	50,421
Aug 03, 2026	192.5	206	192.5	202.9	+0.9	▲ 0.45%	86,099
Jul 31, 2026	197	216	195.8	202	+3	▲ 1.51%	61,738
Jul 30, 2026	188.1	202	188.1	199	+1	▲ 0.51%	33,687
Jul 29, 2026	200.8	201.9	198	198	-2.8	▼ 1.39%	49,632
Jul 28, 2026	201.9	205	199	200.8	-1.1	▼ 0.54%	45,079
Jul 27, 2026	206	210	201.4	201.9	-4.1	▼ 1.99%	92,763
Jul 24, 2026	192.7	216.4	192.7	206	+3.2	▲ 1.58%	1,44,301
Jul 23, 2026	200	203	194	202.8	+1.9	▲ 0.95%	44,740
Jul 22, 2026	199.2	202.4	198	200.9	-1.1	▼ 0.54%	29,548
Jul 21, 2026	200	202.5	198.2	202	+1.3	▲ 0.65%	74,503
Jul 20, 2026	190	202.2	190	200.7	+1.2	▲ 0.60%	28,825
Jul 17, 2026	192.5	200.3	192	199.5	+5	▲ 2.57%	30
Jul 16, 2026	193	197	191	194.5	+1.5	▲ 0.78%	24,590
Jul 15, 2026	190	198.7	190	193	+1.2	▲ 0.63%	27,955
Jul 14, 2026	195	195	188.9	191.8	+1	▲ 0.52%	20
Jul 13, 2026	192.8	193	189.6	190.8	-2	▼ 1.04%	60,904
Jul 10, 2026	190	197	190	192.8	-1.2	▼ 0.62%	42,614
Jul 09, 2026	191.1	196.9	191.1	194	-2	▼ 1.02%	29,763
Jul 08, 2026	200	200	193.1	196	-4	▼ 2.00%	47,539
Jul 07, 2026	196	200	193	200	+3.5	▲ 1.78%	40,248
Jul 06, 2026	198.3	198.3	192.1	196.5	-1.8	▼ 0.91%	34,660
Jul 03, 2026	200	200	197	198.3	-1.7	▼ 0.85%	26,139
Jul 02, 2026	194	223	194	200	+6	▲ 3.09%	48,210
Jul 01, 2026	190	196.2	190	194	+2.9	▲ 1.52%	30,343
Jun 30, 2026	192	193	191	191.1	-1.6	▼ 0.83%	25,063
Jun 29, 2026	193	193	191.1	192.7	-0.3	▼ 0.16%	22,982
Jun 26, 2026	193	195.5	192.1	193	-1.9	▼ 0.97%	25,765
Jun 25, 2026	191.1	195	191.1	194.9	+1.1	▲ 0.57%	27,396
Jun 24, 2026	205.6	205.6	191.3	193.8	-2.1	▼ 1.07%	48,449
Jun 23, 2026	200	200	193	195.9	+0.4	▲ 0.20%	50,965
Jun 22, 2026	186.2	200	186.2	195.5	-0.5	▼ 0.26%	34,276
Jun 19, 2026	196	198	196	196	0	• 0.00%	17,160
Jun 18, 2026	196	197.9	195.2	196	-1	▼ 0.51%	18,322
Jun 17, 2026	187.3	199.5	187.3	197	-0.1	▼ 0.05%	41,380
Jun 16, 2026	197.2	199	197	197.1	0	• 0.00%	26,019
Jun 15, 2026	200	202	196.8	197.1	-1	▼ 0.50%	36,992
Jun 12, 2026	197.6	199.5	197.1	198.1	-0.4	▼ 0.20%	22,061
Jun 11, 2026	199	201	198	198.5	-0.5	▼ 0.25%	34,989
Jun 10, 2026	195	203.8	195	199	-2	▼ 1.00%	31,083
Jun 09, 2026	202	202	198	201	+0.6	▲ 0.30%	42,099
Jun 08, 2026	200	201.9	199.4	200.4	-0.6	▼ 0.30%	33,623
Jun 05, 2026	201	202	200	201	0	• 0.00%	54,217
Jun 04, 2026	200	202	200	201	+0.4	▲ 0.20%	42,303
Jun 03, 2026	200	202.1	200	200.6	-0.6	▼ 0.30%	55,348
Jun 02, 2026	200	203	200	201.2	+0.7	▲ 0.35%	48,899
Jun 01, 2026	200	204	200	200.5	-4.4	▼ 2.15%	56,188
May 27, 2026	202.1	204.9	202.1	204.9	0	• 0.00%	42,132
May 26, 2026	202	207	199.9	204.9	-1.1	▼ 0.53%	2,64,075
May 25, 2026	202	207	200.8	206	+3	▲ 1.48%	60,732
May 22, 2026	204.8	206	200	203	-1.8	▼ 0.88%	68,976
May 21, 2026	203.6	204.8	202.1	204.8	+1.3	▲ 0.64%	27,662
May 20, 2026	201.5	204.5	200.1	203.5	+1.4	▲ 0.69%	27,534
May 19, 2026	202	205	201	202.1	-1.8	▼ 0.88%	23,295
May 18, 2026	203.9	205	202	203.9	0	• 0.00%	21,361
May 15, 2026	201.5	203.9	201.1	203.9	+0.2	▲ 0.10%	28,410
May 14, 2026	203	203.7	202	203.7	0	• 0.00%	26,926
May 13, 2026	203	205	201.7	203.7	-0.2	▼ 0.10%	30,178
May 12, 2026	208	210	203	203.9	-4.1	▼ 1.97%	36,045
May 11, 2026	205.5	209	205	208	+3	▲ 1.46%	66,664
May 08, 2026	200	205	200	205	+0.2	▲ 0.10%	39,652
May 07, 2026	200.1	204.8	200	204.8	+4	▲ 1.99%	32,152
May 06, 2026	202.5	204.9	200.1	200.8	-1.7	▼ 0.84%	29,562
May 05, 2026	200	203	197.3	202.5	+2.4	▲ 1.20%	57,044
May 04, 2026	202	204	199.9	200.1	-1.9	▼ 0.94%	43,935
Apr 30, 2026	202.9	204.9	200	202	-0.9	▼ 0.44%	51,271
Apr 29, 2026	206.8	206.8	200	202.9	-3.9	▼ 1.89%	58,366
Apr 28, 2026	207.1	210	203	206.8	-0.3	▼ 0.14%	1,35,988
Apr 27, 2026	203	208.1	203	207.1	+0.7	▲ 0.34%	46,633
Apr 24, 2026	204	209.9	204	206.4	-2.6	▼ 1.24%	32,258
Apr 23, 2026	206	209.9	204.5	209	+3	▲ 1.46%	68,265
Apr 22, 2026	208.8	210	203.1	206	-2.8	▼ 1.34%	1,08,744
Apr 21, 2026	211	211	208.1	208.8	-2.4	▼ 1.14%	54,692
Apr 20, 2026	213	213	209	211.2	-1.8	▼ 0.85%	50,010
Apr 17, 2026	210	213.3	209.1	213	-0.5	▼ 0.23%	79,588
Apr 16, 2026	215	217	211.2	213.5	-1.5	▼ 0.70%	1,19,447
Apr 15, 2026	204.4	216	204.4	215	+6.5	▲ 3.12%	1,42,604
Apr 13, 2026	210	212.5	208	208.5	-1.7	▼ 0.81%	1,19,698
Apr 10, 2026	211	213	208.1	210.2	-1.8	▼ 0.85%	91,913
Apr 09, 2026	211	214.2	208	212	+2.8	▲ 1.34%	1,48,030
Apr 08, 2026	205.2	209.9	205	209.2	+3	▲ 1.45%	96,297
Apr 07, 2026	210	212	205.2	206.2	-2.7	▼ 1.29%	95,783
Apr 06, 2026	198	209.9	198	208.9	+10.9	▲ 5.51%	1,84,639
Apr 05, 2026	205	207	197	198	-9.5	▼ 4.58%	2,33,747
Apr 02, 2026	208	211.9	205	207.5	-1.4	▼ 0.67%	1,15,804
Apr 01, 2026	218	218	206.8	208.9	-5.8	▼ 2.70%	1,45,294
Mar 31, 2026	208	216	207.8	214.7	+2.8	▲ 1.32%	1,61,902
Mar 30, 2026	221	221	210	211.9	-7.1	▼ 3.24%	2,89,156
Mar 29, 2026	230	230	218.1	219	-9.5	▼ 4.16%	3,00,854
Mar 26, 2026	223	229	222	228.5	+2.4	▲ 1.06%	1,70,739
Mar 25, 2026	227.5	231.9	226	226.1	-5.8	▼ 2.50%	1,59,094
Mar 24, 2026	236.6	236.6	229	231.9	-0.1	▼ 0.04%	2,05,436
Mar 23, 2026	235	237	228.6	232	-2.2	▼ 0.94%	2,85,064
Mar 22, 2026	230.3	237	229	234.2	+8.4	▲ 3.72%	5,68,194
Mar 19, 2026	217	230.4	217	225.8	+8.8	▲ 4.06%	5,43,241
Mar 17, 2026	210	218.8	206	217	+5.1	▲ 2.41%	1,82,724
Mar 16, 2026	215	216	210	211.9	-5.1	▼ 2.35%	1,21,248
Mar 15, 2026	216	219.9	214	217	+0.7	▲ 0.32%	3,08,398
Mar 12, 2026	211.1	217	205	216.3	+9.3	▲ 4.49%	3,11,114
Mar 11, 2026	213	214.9	205.9	207	-5.8	▼ 2.73%	1,80,713
Mar 10, 2026	216.2	220.5	206	212.8	+0.8	▲ 0.38%	4,97,301
Mar 09, 2026	200	212.1	200	212	+15.9	▲ 8.11%	2,792
Mar 03, 2026	195.2	197.6	188	196.1	+4.7	▲ 2.46%	96,785
Mar 01, 2026	189	191.7	186	191.4	+2.9	▲ 1.54%	83,135
Feb 26, 2026	191.2	191.2	187.4	188.5	+1	▲ 0.53%	52,592
Feb 25, 2026	187	189.9	187	187.5	-0.1	▼ 0.05%	39,655
Feb 24, 2026	185.5	189	185.5	187.6	+1.6	▲ 0.86%	37,752
Feb 23, 2026	184.4	187.5	184.4	186	-0.9	▼ 0.48%	44,160
Feb 22, 2026	188	189	185.5	186.9	-1.7	▼ 0.90%	60,032
Feb 17, 2026	185	190	185	188.6	+0.1	▲ 0.05%	74,582
Feb 16, 2026	190	190.5	188	188.5	-1.5	▼ 0.79%	55,564
Feb 12, 2026	188	191	188	190	+0.1	▲ 0.05%	68,377
Feb 11, 2026	186	193.8	186	189.9	+1.4	▲ 0.74%	1,36,358
Feb 10, 2026	188	189	187.2	188.5	+0.3	▲ 0.16%	81,485
Feb 09, 2026	188.8	190	187	188.2	-1.6	▼ 0.84%	1,00,260
Feb 08, 2026	190	192.5	188.9	189.8	-0.2	▼ 0.11%	1,01,487
Feb 05, 2026	187	190	187	190	+1	▲ 0.53%	80,635
Feb 04, 2026	186	191	186	189	0	• 0.00%	94,517
Feb 03, 2026	187	190	187	189	+0.2	▲ 0.11%	44,736
Feb 02, 2026	188.1	191	188.1	188.8	-3.1	▼ 1.62%	68,648
Feb 01, 2026	192	193	190.4	191.9	-2	▼ 1.03%	68,331
Jan 29, 2026	195	195	190.1	193.9	+0.9	▲ 0.47%	1,12,991
Jan 28, 2026	192	197.8	190.3	193	-0.7	▼ 0.36%	82,923
Jan 27, 2026	198	200.2	193.6	193.7	-4.3	▼ 2.17%	1,05,271
Jan 26, 2026	198.5	202.3	195.5	198	-0.5	▼ 0.25%	1,77,144
Jan 25, 2026	192	198.5	192	198.5	+4.7	▲ 2.43%	1,13,192
Jan 22, 2026	191	194	191	193.8	-0.1	▼ 0.05%	57,526
Jan 21, 2026	195	197	192	193.9	-0.7	▼ 0.36%	85,335
Jan 20, 2026	193	195	191.1	194.6	+2.6	▲ 1.35%	1,28,298
Jan 18, 2026	188	192	188	192	+2	▲ 1.05%	78,760
Jan 14, 2026	193	193	187.5	190	0	• 0.00%	52,988
Jan 13, 2026	187.1	191.6	187.1	190	0	• 0.00%	83,806
Jan 12, 2026	190.1	193.8	187.6	190	-0.1	▼ 0.05%	1,20,983
Jan 08, 2026	189	191	187.7	190.1	+0.3	▲ 0.16%	96,293
Jan 07, 2026	186.9	191.6	186.9	189.8	-0.9	▼ 0.47%	47,883
Jan 06, 2026	190.8	193.7	188	190.7	-0.1	▼ 0.05%	1,14,369
Jan 05, 2026	186.3	192	186.3	190.8	+0.7	▲ 0.37%	54,088
Jan 04, 2026	188	191.5	187.2	190.1	-0.4	▼ 0.21%	1,00,490
Jan 01, 2026	187	190.6	187	190.5	-0.1	▼ 0.05%	87,568
Dec 31, 2025	189	192	187	190.6	+1.5	▲ 0.79%	42,947
Dec 29, 2025	191.9	192.9	188.4	189.1	-2.8	▼ 1.46%	68,558
Dec 28, 2025	186	191.9	186	191.9	+4	▲ 2.13%	82,306
Dec 24, 2025	186	188.7	185	187.9	+1.3	▲ 0.70%	52,856
Dec 23, 2025	186	188	185.5	186.6	-0.5	▼ 0.27%	58,725
Dec 22, 2025	187	187.9	186	187.1	0	• 0.00%	47,707
Dec 21, 2025	191.6	191.6	186.5	187.1	-0.8	▼ 0.43%	69,777
Dec 18, 2025	190.9	190.9	187.1	187.9	+0.7	▲ 0.37%	72,071
Dec 17, 2025	188.7	190	186.8	187.2	-1.5	▼ 0.79%	57,684
Dec 16, 2025	186	189.9	186	188.7	+1.2	▲ 0.64%	54,014
Dec 15, 2025	186	189	185.6	187.5	+0.9	▲ 0.48%	1,03,967
Dec 14, 2025	187.1	189	185.3	186.6	-0.5	▼ 0.27%	51,940
Dec 11, 2025	185	188.1	185	187.1	+0.1	▲ 0.05%	44,937
Dec 10, 2025	185	189.8	185	187	-0.8	▼ 0.43%	59,137
Dec 09, 2025	186.8	188.4	184	187.8	+1	▲ 0.54%	77,438
Dec 08, 2025	186.3	188	186	186.8	-0.9	▼ 0.48%	49,847
Dec 07, 2025	190	190.2	186.9	187.7	-2.9	▼ 1.52%	89,161
Dec 03, 2025	193	194.9	190	190.6	-3.3	▼ 1.70%	47,380
Dec 02, 2025	194	194.9	192.7	193.9	-2.6	▼ 1.32%	36,363
Dec 01, 2025	193	203	190.4	196.5	0	• 0.00%	92,905
Nov 30, 2025	195	198.5	193.3	196.5	-2.4	▼ 1.21%	73,933
Nov 27, 2025	193	200	190.2	198.9	+5.9	▲ 3.06%	1,01,590
Nov 26, 2025	190	195.8	189.3	193	+0.1	▲ 0.05%	1,13,085
Nov 25, 2025	193	196	190.1	192.9	0	• 0.00%	68,073
Nov 24, 2025	184.6	193.3	184.6	192.9	+4.6	▲ 2.44%	77,323
Nov 23, 2025	186	190	185.3	188.3	+0.4	▲ 0.21%	39,605
Nov 20, 2025	185.9	190	185.9	187.9	+1.3	▲ 0.70%	70,636
Nov 19, 2025	190.9	190.9	185.9	186.6	-0.6	▼ 0.32%	53,277
Nov 18, 2025	185	189.5	185	187.2	+0.3	▲ 0.16%	42,111
Nov 17, 2025	187	190	184.3	186.9	-0.9	▼ 0.48%	44,806
Nov 16, 2025	186	188	186	187.8	-1.2	▼ 0.63%	45,026
Nov 13, 2025	189.8	191	186.3	189	-1.3	▼ 0.68%	1,03,061
Nov 12, 2025	191	192	189.8	190.3	-3.1	▼ 1.60%	95,427
Nov 11, 2025	190.1	193.4	190.1	193.4	+0.4	▲ 0.21%	36,302
Nov 10, 2025	193	195	190.6	193	-0.5	▼ 0.26%	1,50,598
Nov 09, 2025	204	204	192.8	193.5	-6.5	▼ 3.25%	69,290
Nov 06, 2025	195.1	202.7	195.1	200	+1	▲ 0.50%	84,074
Nov 05, 2025	196.5	200	196.3	199	0	• 0.00%	50,104
Nov 04, 2025	197	199	197	199	0	• 0.00%	67,980
Nov 03, 2025	198	202	197	199	-1	▼ 0.50%	49,743
Nov 02, 2025	199	202.4	198	200	+0.5	▲ 0.25%	72,555
Oct 30, 2025	199	200.7	197.2	199.5	+0.6	▲ 0.30%	43,901
Oct 29, 2025	198.3	203	198.3	198.9	-2.7	▼ 1.34%	63,281
Oct 28, 2025	194.8	202.2	194.8	201.6	+2.9	▲ 1.46%	74,637
Oct 26, 2025	195.1	198.8	192	198.7	-0.3	▼ 0.15%	22,809
Oct 19, 2025	194	199.9	192	199	+4.2	▲ 2.16%	54,531
Oct 16, 2025	194	196	192.1	194.8	+0.8	▲ 0.41%	34,884
Oct 15, 2025	195	198.9	194	194	-2.9	▼ 1.47%	44,924
Oct 14, 2025	196	198	195.1	196.9	-1	▼ 0.51%	38,479
Oct 13, 2025	198	198	195	197.9	-0.1	▼ 0.05%	44,259
Oct 12, 2025	198	199	192.4	198	-2	▼ 1.00%	1,07,237
Oct 09, 2025	201	207.9	198.1	200	+2	▲ 1.01%	77,343
Oct 08, 2025	200	201	196.1	198	-3.9	▼ 1.93%	53,301
Oct 07, 2025	203.8	203.8	199.9	201.9	—	—	60,463

Himalayan Bank LimitedPrice History

Price Chart

HBL price summary

Daily Prices · last 1 year

More Commercial Banks companies