Himalayan Laghubitta Bittiya Sanstha LimitedPrice History

HLBSL

Microfinance Listed Website ↗

Rs870 -9.9 ▼ 1.13%

As of Fri, Oct 02 · 02:59 PM

EPS

31.26

P/E Ratio

27.83

Book Value

162.52

PBV

5.35

1Y Yield

-9.19%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

HLBSL price summary

Over the last year, Himalayan Laghubitta Bittiya Sanstha Limited (HLBSL) traded between Rs 830 (Jul 13, 2026) and Rs 1,005 (Mar 24, 2026). It last closed at Rs 870 on Oct 02, 2026, down 9.19% over the period. Average daily volume: 2,290 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	879.9	900	860	870	-9.9	▼ 1.13%	902
Oct 01, 2026	870	881.9	860.2	879.9	+4.9	▲ 0.56%	224
Sep 30, 2026	887	887	865.2	875	+5	▲ 0.57%	245
Sep 29, 2026	878.9	878.9	854.5	870	-8.9	▼ 1.01%	873
Sep 28, 2026	852.5	895	852	878.9	+9.9	▲ 1.14%	910
Sep 24, 2026	865.2	878.6	865.2	869	+3.8	▲ 0.44%	601
Sep 23, 2026	880	882.5	863.4	865.2	-24.4	▼ 2.74%	1,173
Sep 22, 2026	878	889.6	870	889.6	+7.6	▲ 0.86%	713
Sep 18, 2026	874.9	883.6	874.9	882	+17	▲ 1.97%	1,259
Sep 17, 2026	867.1	867.1	860	865	-2	▼ 0.23%	634
Sep 16, 2026	870	870	859	867	-12.9	▼ 1.47%	826
Sep 15, 2026	914	914	863	879.9	+8.9	▲ 1.02%	722
Sep 14, 2026	855	874	855	871	+12	▲ 1.40%	670
Sep 11, 2026	836.2	859	835.1	859	0	• 0.00%	1,651
Sep 10, 2026	846.1	859	845.1	859	-10.9	▼ 1.25%	254
Sep 09, 2026	854	869.9	837.7	869.9	+14.9	▲ 1.74%	250
Sep 07, 2026	855	865	851.7	855	0	• 0.00%	635
Sep 03, 2026	841.2	855	841.2	855	-3.9	▼ 0.45%	226
Sep 02, 2026	849	858.9	847	858.9	-0.5	▼ 0.06%	1,798
Sep 01, 2026	851	860	835	859.4	+9.4	▲ 1.11%	1,427
Aug 31, 2026	849	850	840	850	0	• 0.00%	426
Aug 27, 2026	859.9	859.9	849	850	-13	▼ 1.51%	1,520
Aug 26, 2026	857	863	856.5	863	-8	▼ 0.92%	517
Aug 25, 2026	858	871	857	871	-4.5	▼ 0.51%	523
Aug 24, 2026	870	888.8	850	875.5	+5.5	▲ 0.63%	565
Aug 21, 2026	856	870	856	870	-4	▼ 0.46%	634
Aug 20, 2026	875	875	850	874	-1	▼ 0.11%	1,291
Aug 19, 2026	875	875	870	875	0	• 0.00%	82
Aug 18, 2026	870.2	875	870	875	-19.9	▼ 2.22%	313
Aug 17, 2026	870	894.9	860.1	894.9	+38.8	▲ 4.53%	2,618
Aug 14, 2026	865	865	853	856.1	-22.9	▼ 2.61%	294
Aug 13, 2026	887	890	872	879	+4	▲ 0.46%	262
Aug 12, 2026	863	875	861.4	875	-9.9	▼ 1.12%	737
Aug 11, 2026	883	885	870	884.9	+0.9	▲ 0.10%	664
Aug 10, 2026	870	884	870	884	+14	▲ 1.61%	310
Aug 07, 2026	870	874.9	870	870	-10	▼ 1.14%	217
Aug 06, 2026	870	880	869	880	-10	▼ 1.12%	1,816
Aug 05, 2026	868	890	868	890	+6	▲ 0.68%	734
Aug 04, 2026	895	895	875	884	-10	▼ 1.12%	1,052
Aug 03, 2026	900	900	888.2	894	+12.1	▲ 1.37%	2,098
Jul 31, 2026	880	885	860.2	881.9	+1.9	▲ 0.22%	274
Jul 30, 2026	897.9	897.9	871	880	0	• 0.00%	780
Jul 29, 2026	890	901	876.3	880	-7	▼ 0.79%	719
Jul 28, 2026	899.8	899.8	880.1	887	+3.4	▲ 0.38%	1,675
Jul 27, 2026	900.9	900.9	883.1	883.6	-17.3	▼ 1.92%	817
Jul 24, 2026	905	905	880.7	900.9	-2.1	▼ 0.23%	3,413
Jul 23, 2026	899.9	903	873	903	+3	▲ 0.33%	1,375
Jul 22, 2026	890	905	890	900	-5.9	▼ 0.65%	259
Jul 21, 2026	899.6	910	885.1	905.9	+10.9	▲ 1.22%	2,614
Jul 20, 2026	899	909	880.1	895	+12	▲ 1.36%	1,241
Jul 17, 2026	882.9	883	879	883	+13.6	▲ 1.56%	274
Jul 16, 2026	836.1	869.4	836.1	869.4	+14.4	▲ 1.68%	61
Jul 15, 2026	868.9	868.9	843	855	+2	▲ 0.23%	828
Jul 14, 2026	841	880	838	853	-10	▼ 1.16%	558
Jul 13, 2026	852	863	830	863	-8.9	▼ 1.02%	2,172
Jul 10, 2026	865	873.3	848.5	871.9	+2.9	▲ 0.33%	311
Jul 09, 2026	850	869	850	869	-6	▼ 0.69%	4,231
Jul 08, 2026	882	882	844	875	-5	▼ 0.57%	1,764
Jul 07, 2026	858.1	883.8	858.1	880	+20	▲ 2.33%	1,335
Jul 06, 2026	856	861	856	860	-9	▼ 1.04%	859
Jul 03, 2026	861.3	883.5	860	869	-18.9	▼ 2.13%	1,733
Jul 02, 2026	853.6	887.9	840	887.9	+12.4	▲ 1.42%	2,262
Jul 01, 2026	879.9	880	858	875.5	+1.6	▲ 0.18%	172
Jun 30, 2026	849.1	886	849.1	873.9	-0.6	▼ 0.07%	1,743
Jun 29, 2026	875	875	850.5	874.5	-0.5	▼ 0.06%	830
Jun 26, 2026	884	884.8	860	875	0	• 0.00%	1,808
Jun 25, 2026	877	877	865	875	+10	▲ 1.16%	296
Jun 24, 2026	856	874.9	856	865	-15	▼ 1.70%	280
Jun 23, 2026	872	890.8	868	880	-14.5	▼ 1.62%	1,631
Jun 22, 2026	895	895	870	894.5	-0.5	▼ 0.06%	224
Jun 19, 2026	860.1	895	860.1	895	+11.1	▲ 1.26%	1,409
Jun 18, 2026	880	883.9	855	883.9	+7.8	▲ 0.89%	630
Jun 17, 2026	888	888.9	876	876.1	-11.9	▼ 1.34%	672
Jun 16, 2026	895	895	869.2	888	-7.9	▼ 0.88%	604
Jun 15, 2026	851.5	895.9	850.1	895.9	+25.9	▲ 2.98%	223
Jun 12, 2026	876.1	876.1	865.1	870	-6.1	▼ 0.70%	764
Jun 11, 2026	887	887	876	876.1	-10.9	▼ 1.23%	3,402
Jun 10, 2026	899	900	881	887	-5.9	▼ 0.66%	1,100
Jun 09, 2026	870.1	894.2	870.1	892.9	+2.9	▲ 0.33%	736
Jun 08, 2026	881	890	875.5	890	-9.9	▼ 1.10%	1,253
Jun 05, 2026	887	899.9	883.3	899.9	+12.9	▲ 1.45%	125
Jun 04, 2026	914	914	887	887	-7.1	▼ 0.79%	925
Jun 03, 2026	880	901	878	894.1	-6.9	▼ 0.77%	395
Jun 02, 2026	890	901	865	901	+11	▲ 1.24%	507
Jun 01, 2026	860	890	857	890	+9	▲ 1.02%	1,248
May 27, 2026	889	903	880	881	-6	▼ 0.68%	197
May 26, 2026	883.1	887	883.1	887	-18	▼ 1.99%	146
May 25, 2026	910	920	893	905	+7	▲ 0.78%	632
May 22, 2026	877.2	898	877.2	898	+18	▲ 2.05%	396
May 21, 2026	894	894	880	880	-14	▼ 1.57%	1,115
May 20, 2026	873.5	894	873.5	894	+20.5	▲ 2.35%	136
May 19, 2026	877.3	877.3	873	873.5	-3.8	▼ 0.43%	978
May 18, 2026	890	890	877.1	877.3	-12.7	▼ 1.43%	596
May 15, 2026	880.2	892	880.2	890	0	• 0.00%	1,472
May 14, 2026	870	896	870	890	0	• 0.00%	895
May 13, 2026	883	900	880	890	-14	▼ 1.55%	1,284
May 12, 2026	911	911	886.7	904	-3	▼ 0.33%	1,095
May 11, 2026	904	908	895.1	907	+7.2	▲ 0.80%	738
May 08, 2026	872.2	899.8	872.2	899.8	+9.8	▲ 1.10%	1,134
May 07, 2026	872.6	898	872.3	890	-5	▼ 0.56%	496
May 06, 2026	900	908	895	895	-5	▼ 0.56%	320
May 05, 2026	871.5	900	871.5	900	+2	▲ 0.22%	1,713
May 04, 2026	870	898	870	898	+9	▲ 1.01%	1,097
Apr 30, 2026	900	900	873	889	+12.9	▲ 1.47%	762
Apr 29, 2026	870.1	880	870.1	876.1	-4.2	▼ 0.48%	944
Apr 28, 2026	880.3	881	878.2	880.3	0	• 0.00%	716
Apr 27, 2026	900	923.9	873	880.3	-19.7	▼ 2.19%	3,555
Apr 24, 2026	907	900	884.1	900	-7	▼ 0.77%	477
Apr 23, 2026	920	920	885.2	907	-3	▼ 0.33%	485
Apr 22, 2026	881	910	868	910	+7	▲ 0.78%	3,998
Apr 21, 2026	877	903	877	903	+3	▲ 0.33%	1,316
Apr 20, 2026	897.2	905	893.5	900	-15	▼ 1.64%	1,156
Apr 17, 2026	900.4	918	900	915	-3	▼ 0.33%	1,398
Apr 16, 2026	923	923	906.1	918	+4	▲ 0.44%	2,591
Apr 15, 2026	920	943	912.1	914	-10.9	▼ 1.18%	1,153
Apr 13, 2026	935	936	909	924.9	-0.1	▼ 0.01%	3,692
Apr 10, 2026	918	929	900	925	-8	▼ 0.86%	1,733
Apr 09, 2026	932	936	906	933	+14	▲ 1.52%	1,438
Apr 08, 2026	899	919	899	919	+20	▲ 2.22%	3,265
Apr 07, 2026	905	919.8	895	899	-3	▼ 0.33%	824
Apr 06, 2026	914.9	914.9	885	902	+5	▲ 0.56%	4,396
Apr 05, 2026	904.6	912	885	897	-26	▼ 2.82%	13,238
Apr 02, 2026	918.5	925	907.1	923	+3	▲ 0.33%	1,128
Apr 01, 2026	928	938.1	910	920	-20	▼ 2.13%	4,471
Mar 31, 2026	916	944.6	915.5	940	+10	▲ 1.08%	2,777
Mar 30, 2026	921	956	910	930	-8	▼ 0.85%	9,185
Mar 29, 2026	985	985	938	938	-30	▼ 3.10%	7,419
Mar 26, 2026	947.6	979.2	947.6	968	+8	▲ 0.83%	3,394
Mar 25, 2026	994	994	959.6	960	-34	▼ 3.42%	15,125
Mar 24, 2026	970	1,005	970	994	+7	▲ 0.71%	3,239
Mar 23, 2026	989.5	998	970	987	+16.9	▲ 1.74%	17,932
Mar 22, 2026	960	998.9	955.2	970.1	+20.1	▲ 2.12%	14,686
Mar 19, 2026	949.5	955	931.2	950	+2.5	▲ 0.26%	3,859
Mar 17, 2026	930.2	947.5	930.2	947.5	+1.5	▲ 0.16%	1,552
Mar 16, 2026	941	950	930.2	946	+5.9	▲ 0.63%	2,732
Mar 15, 2026	955	955	935	940.1	-9.9	▼ 1.04%	6,338
Mar 12, 2026	944	953.9	929	950	+6	▲ 0.64%	33,591
Mar 11, 2026	941	950	931	944	-6	▼ 0.63%	3,163
Mar 10, 2026	967.5	970	930	950	+1.4	▲ 0.15%	9,030
Mar 09, 2026	948.6	948.6	948.6	948.6	+18.6	▲ 2.00%	10
Mar 03, 2026	930	930	911.4	930	+10	▲ 1.09%	1,852
Mar 01, 2026	918	920	903.3	920	0	• 0.00%	3,087
Feb 26, 2026	905	920	905	920	+11.9	▲ 1.31%	1,708
Feb 25, 2026	901.3	929	901.3	908.1	-6.9	▼ 0.75%	803
Feb 24, 2026	904	915	903	915	+11	▲ 1.22%	2,835
Feb 23, 2026	893	919.9	893	904	-7	▼ 0.77%	2,051
Feb 22, 2026	900.7	911.5	900.5	911	+5.9	▲ 0.65%	1,674
Feb 17, 2026	892.5	937.3	892.5	905.1	+4.1	▲ 0.46%	9,740
Feb 16, 2026	905	905	900	901	-4	▼ 0.44%	198
Feb 12, 2026	900	909	892.4	905	0	• 0.00%	2,234
Feb 11, 2026	925.9	925.9	891.2	905	-4	▼ 0.44%	1,076
Feb 10, 2026	910	910	896.2	909	-1	▼ 0.11%	2,082
Feb 09, 2026	910	910	900.1	910	0	• 0.00%	5,301
Feb 08, 2026	930	940	906	910	-20	▼ 2.15%	4,485
Feb 05, 2026	930	930	915.5	930	+10	▲ 1.09%	1,752
Feb 04, 2026	906.5	925	906.5	920	-3.9	▼ 0.42%	1,855
Feb 03, 2026	905	923.9	905	923.9	+5.9	▲ 0.64%	2,111
Feb 02, 2026	930	932	916.4	918	+4	▲ 0.44%	2,290
Feb 01, 2026	907	915	907	914	-4.1	▼ 0.45%	3,871
Jan 29, 2026	929	929	916	918.1	-3.4	▼ 0.37%	3,120
Jan 28, 2026	925	938	921.5	921.5	-3.5	▼ 0.38%	4,115
Jan 27, 2026	922.1	935	922	925	-13.9	▼ 1.48%	4,918
Jan 26, 2026	940	943	926.2	938.9	-0.5	▼ 0.05%	4,832
Jan 25, 2026	933.3	939.8	922	939.4	+24.4	▲ 2.67%	3,686
Jan 22, 2026	910	922	910	915	+1.3	▲ 0.14%	845
Jan 21, 2026	940	940	913.5	913.7	-18.3	▼ 1.96%	2,026
Jan 20, 2026	906	940	906	932	+19	▲ 2.08%	2,569
Jan 18, 2026	900	914.5	900	913	+24.9	▲ 2.80%	2,485
Jan 14, 2026	884	888.2	884	888.1	-5.4	▼ 0.60%	523
Jan 13, 2026	886	905	886	893.5	-6.5	▼ 0.72%	1,154
Jan 12, 2026	888.1	943	888.1	900	-2.7	▼ 0.30%	4,260
Jan 08, 2026	900	903	886	902.7	+2.7	▲ 0.30%	648
Jan 07, 2026	881	900	881	900	+19	▲ 2.16%	1,986
Jan 06, 2026	905	905	876	881	-6.5	▼ 0.73%	1,887
Jan 05, 2026	889.9	889.9	868	887.5	+12.5	▲ 1.43%	3,489
Jan 04, 2026	875	877	870	875	-55	▼ 5.91%	1,861
Jan 01, 2026	935	938	926.8	930	-14	▼ 1.48%	4,909
Dec 31, 2025	934.9	944.5	923.1	944	+15	▲ 1.61%	2,305
Dec 29, 2025	940	940	917.5	929	+4	▲ 0.43%	3,581
Dec 28, 2025	917.4	933	917.4	925	+7.6	▲ 0.83%	2,425
Dec 24, 2025	911.1	929.5	911.1	917.4	-9.6	▼ 1.04%	2,342
Dec 23, 2025	910	928	910	927	-1	▼ 0.11%	1,701
Dec 22, 2025	915	929	909	928	+1	▲ 0.11%	1,275
Dec 21, 2025	925.1	927	915.3	927	+1.9	▲ 0.21%	210
Dec 18, 2025	930	930	925.1	925.1	-14.9	▼ 1.59%	757
Dec 17, 2025	945	949.5	932.1	940	-12	▼ 1.26%	500
Dec 16, 2025	925	952	919	952	+36.7	▲ 4.01%	6,166
Dec 15, 2025	910.2	930	908	915.3	-4.7	▼ 0.51%	6,262
Dec 14, 2025	915	920	911.1	920	-6	▼ 0.65%	399
Dec 11, 2025	915	926	906.3	926	+11	▲ 1.20%	1,324
Dec 10, 2025	922	922	915	915	-8	▼ 0.87%	2,032
Dec 09, 2025	905.8	930	905.2	923	+5	▲ 0.54%	3,469
Dec 08, 2025	900	918	900	918	+5	▲ 0.55%	3,208
Dec 07, 2025	912	920	903	913	+1	▲ 0.11%	3,196
Dec 03, 2025	908	935	908	912	-13	▼ 1.41%	2,827
Dec 02, 2025	911.1	930	910	925	+4	▲ 0.43%	3,778
Dec 01, 2025	921	924	908	921	+11	▲ 1.21%	1,976
Nov 30, 2025	938	950	908	910	-30	▼ 3.19%	5,938
Nov 27, 2025	941	941	934	940	-13	▼ 1.36%	3,140
Nov 26, 2025	949	953	940	953	+4	▲ 0.42%	3,507
Nov 25, 2025	937	951	925.1	949	+12	▲ 1.28%	3,094
Nov 24, 2025	930	942	923.4	937	+17	▲ 1.85%	1,955
Nov 23, 2025	900	942	900	920	+20.4	▲ 2.27%	5,605
Nov 20, 2025	882.5	899.9	882.5	899.6	+4.6	▲ 0.51%	1,425
Nov 19, 2025	909	910	890.2	895	-5	▼ 0.56%	1,025
Nov 18, 2025	895.3	900	895.3	900	+5	▲ 0.56%	1,658
Nov 17, 2025	878	895	878	895	+12.5	▲ 1.42%	2,457
Nov 16, 2025	883	883	880	882.5	-2.5	▼ 0.28%	573
Nov 13, 2025	883	890	883	885	-16	▼ 1.78%	196
Nov 12, 2025	890	901	888	901	-2.9	▼ 0.32%	884
Nov 11, 2025	890	906.8	883	903.9	+3	▲ 0.33%	1,663
Nov 10, 2025	900.1	900.9	883	900.9	-3.1	▼ 0.34%	929
Nov 09, 2025	901.1	904	890	904	-9.5	▼ 1.04%	2,986
Nov 06, 2025	893.1	938.2	892	913.5	+3.5	▲ 0.38%	3,135
Nov 05, 2025	895	910	893.5	910	+20	▲ 2.25%	2,463
Nov 04, 2025	906	906	890	890	-15	▼ 1.66%	1,817
Nov 03, 2025	934	934	903	905	-12.1	▼ 1.32%	3,675
Nov 02, 2025	915	930	915	917.1	+7.1	▲ 0.78%	2,109
Oct 30, 2025	875	920	875	910	+29	▲ 3.29%	3,465
Oct 29, 2025	911.1	911.1	881	881	-28	▼ 3.08%	1,289
Oct 28, 2025	860.1	909	860	909	+33	▲ 3.77%	1,372
Oct 26, 2025	856	876	837	876	+6.9	▲ 0.79%	4,348
Oct 19, 2025	885	902.5	867.3	869.1	+0.1	▲ 0.01%	1,550
Oct 16, 2025	904.9	905	864	869	-30	▼ 3.34%	2,324
Oct 15, 2025	918	918	884.1	899	-1	▼ 0.11%	718
Oct 14, 2025	905	923	887.2	900	-23	▼ 2.49%	3,441
Oct 13, 2025	911	929	887.1	923	-6.5	▼ 0.70%	5,243
Oct 12, 2025	930	948	876	929.5	-0.5	▼ 0.05%	7,572
Oct 09, 2025	948.6	982	930	930	0	• 0.00%	3,341
Oct 08, 2025	960	960	925	930	-28	▼ 2.92%	4,607
Oct 07, 2025	968	968	941	958	—	—	5,064

Himalayan Laghubitta Bittiya Sanstha LimitedPrice History

Price Chart

HLBSL price summary

Daily Prices · last 1 year

More Microfinance companies