Kumari Bank LimitedPrice History

KBL

Commercial Banks Listed Website ↗

Rs225.5 +0.5 ▲ 0.22%

As of Fri, Oct 02 · 02:59 PM

EPS

28.17

P/E Ratio

8.00

Book Value

170.80

PBV

1.32

1Y Yield

19.57%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

KBL price summary

Over the last year, Kumari Bank Limited (KBL) traded between Rs 176 (Nov 20, 2025) and Rs 256 (Mar 24, 2026). It last closed at Rs 225.5 on Oct 02, 2026, up 19.57% over the period. Average daily volume: 3,51,435 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	225	226.5	223.2	225.5	+0.5	▲ 0.22%	5,24,613
Oct 01, 2026	223.9	227	222.6	225	+1.1	▲ 0.49%	2,31,215
Sep 30, 2026	230	230	222	223.9	-0.1	▼ 0.04%	2,04,277
Sep 29, 2026	233	233	222	224	-0.9	▼ 0.40%	2,60,299
Sep 28, 2026	233	233	222	224.9	-1.1	▼ 0.49%	3,27,279
Sep 24, 2026	225	227	222.2	226	+1	▲ 0.44%	3,69,479
Sep 23, 2026	228	230.4	224	225	-3	▼ 1.32%	5,47,381
Sep 22, 2026	228	231.5	227	228	+1	▲ 0.44%	7,97,064
Sep 18, 2026	220	227.5	217	227	+9	▲ 4.13%	14,26,442
Sep 17, 2026	220	221	217.5	218	0	• 0.00%	2,43,348
Sep 16, 2026	221	221	216.1	218	-3.6	▼ 1.62%	3,98,524
Sep 15, 2026	222	227.1	218.6	221.6	+4.7	▲ 2.17%	4,28,456
Sep 14, 2026	215	218.5	213.1	216.9	+1.9	▲ 0.88%	1,69,944
Sep 11, 2026	212	215.2	212	215	+2.8	▲ 1.32%	1,77,697
Sep 10, 2026	214.8	214.8	211.3	212.2	-1	▼ 0.47%	1,29,317
Sep 09, 2026	215	217.5	213	213.2	-1.8	▼ 0.84%	1,09,831
Sep 07, 2026	213	215.2	212.1	215	+2	▲ 0.94%	1,57,430
Sep 03, 2026	212.8	213.7	210	213	+0.2	▲ 0.09%	1,53,621
Sep 02, 2026	221	221	207.1	212.8	+1.8	▲ 0.85%	1,20,607
Sep 01, 2026	221	221	208.2	211	0	• 0.00%	1,27,006
Aug 31, 2026	210	212	209.7	211	-1	▼ 0.47%	1,78,540
Aug 27, 2026	212	214	207.1	212	-0.5	▼ 0.24%	2,30,009
Aug 26, 2026	214	215	212	212.5	-1.5	▼ 0.70%	1,89,203
Aug 25, 2026	213.9	216	213.3	214	+0.1	▲ 0.05%	1,43,906
Aug 24, 2026	216	217	212	213.9	-1.5	▼ 0.70%	1,23,980
Aug 21, 2026	215	217	214.3	215.4	-0.1	▼ 0.05%	1,12,416
Aug 20, 2026	215	216	212.1	215.5	+1.4	▲ 0.65%	1,27,383
Aug 19, 2026	213	215	211.2	214.1	+2	▲ 0.94%	1,49,187
Aug 18, 2026	216	216.7	210	212.1	-3.5	▼ 1.62%	2,40,507
Aug 17, 2026	220	220	215.2	215.6	-1.2	▼ 0.55%	1,81,521
Aug 14, 2026	225	225	216	216.8	-1.2	▼ 0.55%	1,55,077
Aug 13, 2026	219	221.8	217	218	-1	▼ 0.46%	1,70,849
Aug 12, 2026	226.8	226.8	216.1	219	+3	▲ 1.39%	3,94,307
Aug 11, 2026	215	217	214	216	+1	▲ 0.47%	1,81,279
Aug 10, 2026	220	220	214	215	0	• 0.00%	1,66,580
Aug 07, 2026	218	218	214.6	215	-1	▼ 0.46%	1,87,087
Aug 06, 2026	229.9	229.9	215	216	-3	▼ 1.37%	2,89,577
Aug 05, 2026	226	226	217	219	-2.8	▼ 1.26%	3,26,366
Aug 04, 2026	226.7	226.7	220	221.8	-3	▼ 1.33%	2,48,870
Aug 03, 2026	214	228	214	224.8	-0.2	▼ 0.09%	4,37,791
Jul 31, 2026	223.9	225.4	219	225	+3	▲ 1.35%	2,82,557
Jul 30, 2026	210	224.7	210	222	+1	▲ 0.45%	2,30,853
Jul 29, 2026	234.1	234.1	220.2	221	-2	▼ 0.90%	2,59,969
Jul 28, 2026	223.2	227.4	220.1	223	-0.2	▼ 0.09%	4,13,903
Jul 27, 2026	228.2	235	221.2	223.2	-5	▼ 2.19%	7,52,797
Jul 24, 2026	224	231.7	223.7	228.2	+5.2	▲ 2.33%	11,29,916
Jul 23, 2026	212	223.9	212	223	+4	▲ 1.83%	3,68,248
Jul 22, 2026	218.5	221.6	216.6	219	-1.9	▼ 0.86%	2,08,940
Jul 21, 2026	223.9	224	216.5	220.9	+0.9	▲ 0.41%	2,94,583
Jul 20, 2026	209	224	209	220	0	• 0.00%	2,73,423
Jul 17, 2026	215	220.5	210	220	+10	▲ 4.76%	30
Jul 16, 2026	212	213.6	208	210	-2	▼ 0.94%	1,28,012
Jul 15, 2026	209.7	213	209.7	212	+3.3	▲ 1.58%	1,21,821
Jul 14, 2026	209.8	210.2	205	208.7	+0.7	▲ 0.34%	1,51,445
Jul 13, 2026	211.3	212	207	208	-2.4	▼ 1.14%	1,38,333
Jul 10, 2026	210	212	209.2	210.4	+1.4	▲ 0.67%	81,682
Jul 09, 2026	212	213	207.9	209	-2.8	▼ 1.32%	1,07,075
Jul 08, 2026	215	215	210.3	211.8	-3	▼ 1.40%	85,303
Jul 07, 2026	213.8	215	208.5	214.8	+5.7	▲ 2.73%	1,54,693
Jul 06, 2026	225.6	225.6	209	209.1	-5.8	▼ 2.70%	1,10,715
Jul 03, 2026	226	226	211	214.9	-0.4	▼ 0.19%	1,93,594
Jul 02, 2026	212	215.5	207	215.3	+5.2	▲ 2.48%	2,20,816
Jul 01, 2026	205.9	213	205	210.1	+5.9	▲ 2.89%	1,40,421
Jun 30, 2026	208	208	204	204.2	-2.8	▼ 1.35%	1,61,059
Jun 29, 2026	210	210	205	207	-1	▼ 0.48%	1,73,277
Jun 26, 2026	210.5	210.9	207.1	208	0	• 0.00%	67,682
Jun 25, 2026	221.5	221.5	207.8	208	-3	▼ 1.42%	2,12,068
Jun 24, 2026	209.2	212	205	211	+1.8	▲ 0.86%	2,22,033
Jun 23, 2026	212	212	209.2	209.2	-2.1	▼ 0.99%	1,89,015
Jun 22, 2026	212	212.9	210	211.3	-0.7	▼ 0.33%	92,720
Jun 19, 2026	210.4	213	210	212	+1.6	▲ 0.76%	1,15,955
Jun 18, 2026	209.8	212	209	210.4	+0.6	▲ 0.29%	1,17,096
Jun 17, 2026	211.4	214	209.7	209.8	-2.2	▼ 1.04%	3,41,350
Jun 16, 2026	213	214	212	212	-1	▼ 0.47%	1,00,950
Jun 15, 2026	212.2	215.9	212	213	+0.8	▲ 0.38%	1,28,612
Jun 12, 2026	221.9	221.9	210.6	212.2	-0.3	▼ 0.14%	86,576
Jun 11, 2026	214	214.1	211.6	212.5	-0.6	▼ 0.28%	99,551
Jun 10, 2026	213.6	214.2	211.5	213.1	-0.4	▼ 0.19%	1,43,604
Jun 09, 2026	213	215	210.1	213.5	+0.1	▲ 0.05%	2,53,507
Jun 08, 2026	215	215.9	212.1	213.4	-2	▼ 0.93%	2,55,043
Jun 05, 2026	217.5	217.5	214	215.4	-1.5	▼ 0.69%	2,15,732
Jun 04, 2026	218.7	218.7	215.7	216.9	+0.4	▲ 0.18%	1,47,983
Jun 03, 2026	217.2	219	216	216.5	-0.6	▼ 0.28%	1,47,832
Jun 02, 2026	219.3	219.3	215.4	217.1	-0.9	▼ 0.41%	1,52,155
Jun 01, 2026	225	225	215	218	-3.3	▼ 1.49%	2,98,425
May 27, 2026	209.4	229	209.4	221.3	+0.9	▲ 0.41%	2,61,078
May 26, 2026	223	223.9	219.1	220.4	-1.6	▼ 0.72%	1,51,759
May 25, 2026	220	224	219	222	+3.3	▲ 1.51%	2,92,389
May 22, 2026	222	222	215.5	218.7	+2	▲ 0.92%	1,19,765
May 21, 2026	220	220.7	214.9	216.7	-2.9	▼ 1.32%	5,16,129
May 20, 2026	218.6	219.9	215.5	219.6	+2.7	▲ 1.24%	2,45,432
May 19, 2026	217	218	216	216.9	-0.1	▼ 0.05%	1,07,774
May 18, 2026	220	220	215.8	217	-1	▼ 0.46%	1,61,044
May 15, 2026	216.9	221	216.1	218	0	• 0.00%	1,86,124
May 14, 2026	217.2	219.9	217	218	-1.5	▼ 0.68%	1,18,882
May 13, 2026	218	219.5	214.5	219.5	+1.5	▲ 0.69%	1,26,896
May 12, 2026	225	225	217	218	-4.4	▼ 1.98%	2,67,612
May 11, 2026	221	225	220	222.4	+1.4	▲ 0.63%	2,11,997
May 08, 2026	217	221.3	215.2	221	+4	▲ 1.84%	2,01,544
May 07, 2026	216	217.7	215	217	+0.5	▲ 0.23%	1,31,113
May 06, 2026	216	219	215	216.5	+0.5	▲ 0.23%	1,60,215
May 05, 2026	216.9	216.9	211	216	+2	▲ 0.93%	2,09,533
May 04, 2026	215	219.9	212.5	214	-3.3	▼ 1.52%	4,43,235
Apr 30, 2026	218	219.8	213	217.3	-0.6	▼ 0.28%	3,68,727
Apr 29, 2026	223	223	215	217.9	-3.1	▼ 1.40%	4,78,659
Apr 28, 2026	230	230	217.3	221	-3	▼ 1.34%	9,98,725
Apr 27, 2026	232	232	219	224	+1	▲ 0.45%	2,49,646
Apr 24, 2026	222	225	216	223	+0.8	▲ 0.36%	2,61,219
Apr 23, 2026	224	227	218	222.2	-1.8	▼ 0.80%	3,86,873
Apr 22, 2026	221.5	227.9	215.1	224	+2.5	▲ 1.13%	6,71,206
Apr 21, 2026	230	230	220	221.5	-2.6	▼ 1.16%	2,69,293
Apr 20, 2026	218	233	218	224.1	-4.8	▼ 2.10%	2,80,991
Apr 17, 2026	229	231	224.5	228.9	-2	▼ 0.87%	4,36,683
Apr 16, 2026	236	236	228.5	230.9	-2.1	▼ 0.90%	5,92,273
Apr 15, 2026	229.7	240	229.7	233	+4	▲ 1.75%	11,64,921
Apr 13, 2026	232.9	232.9	227	229	-1.8	▼ 0.78%	5,16,887
Apr 10, 2026	235.1	235.1	227.7	230.8	-2.2	▼ 0.94%	6,81,252
Apr 09, 2026	226.8	234.5	224	233	+7	▲ 3.10%	10,18,644
Apr 08, 2026	226.4	228	220.5	226	+4	▲ 1.80%	7,08,749
Apr 07, 2026	225	227	219	222	0	• 0.00%	6,62,425
Apr 06, 2026	209	224	207	222	+12.9	▲ 6.17%	10,96,074
Apr 05, 2026	220	220	207.9	209.1	-12.9	▼ 5.81%	15,49,535
Apr 02, 2026	217	226.2	213	222	+1	▲ 0.45%	10,79,921
Apr 01, 2026	232	232.8	220.1	221	-11	▼ 4.74%	18,82,209
Mar 31, 2026	229	233.2	226.2	232	+3.3	▲ 1.44%	15,60,061
Mar 30, 2026	232.6	238	228.5	228.7	-3.8	▼ 1.63%	12,92,810
Mar 29, 2026	242	243	231.5	232.5	-7.5	▼ 3.13%	14,78,228
Mar 26, 2026	242	244	238	240	-1.8	▼ 0.74%	13,76,978
Mar 25, 2026	245	248	240.1	241.8	-4.9	▼ 1.99%	16,76,626
Mar 24, 2026	246.4	256	241.5	246.7	+0.3	▲ 0.12%	14,23,916
Mar 23, 2026	247	247	238	246.4	+3.2	▲ 1.32%	27,68,109
Mar 22, 2026	236.6	245.8	235	243.2	+11.2	▲ 4.83%	35,46,853
Mar 19, 2026	225.3	239	221.5	232	+11.1	▲ 5.02%	23,81,631
Mar 17, 2026	216.2	221.9	213.1	220.9	+5	▲ 2.32%	10,91,641
Mar 16, 2026	227.3	227.3	214.5	215.9	-7	▼ 3.14%	10,38,884
Mar 15, 2026	227.4	231	220.5	222.9	-0.1	▼ 0.04%	14,08,284
Mar 12, 2026	209	224	208.1	223	+12	▲ 5.69%	20,44,894
Mar 11, 2026	216	218	207.3	211	-2.8	▼ 1.31%	11,90,389
Mar 10, 2026	220.4	220.4	206	213.8	-2.3	▼ 1.06%	19,74,270
Mar 09, 2026	203.7	219.7	203.7	216.1	+16.3	▲ 8.16%	25,478
Mar 03, 2026	193	204.9	190.1	199.8	+7.8	▲ 4.06%	7,96,857
Mar 01, 2026	187	192	184	192	+5	▲ 2.67%	4,59,668
Feb 26, 2026	184	187.2	183.6	187	+3	▲ 1.63%	1,92,053
Feb 25, 2026	182.6	184.9	182.5	184	+0.5	▲ 0.27%	2,92,282
Feb 24, 2026	180.2	184.4	180.2	183.5	+1.2	▲ 0.66%	78,453
Feb 23, 2026	178.4	183	178.4	182.3	+0.3	▲ 0.16%	1,49,398
Feb 22, 2026	179.4	184.5	179.4	182	-1	▼ 0.55%	1,82,914
Feb 17, 2026	182.2	186.9	182.2	183	-2.9	▼ 1.56%	1,56,416
Feb 16, 2026	184.3	188	184.3	185.9	-2.1	▼ 1.12%	88,926
Feb 12, 2026	186	188.5	184	188	+3	▲ 1.62%	2,01,565
Feb 11, 2026	187	189	184.1	185	+1.2	▲ 0.65%	1,62,046
Feb 10, 2026	187	187	182.5	183.8	-0.4	▼ 0.22%	1,50,129
Feb 09, 2026	184	186.8	183.2	184.2	-1.3	▼ 0.70%	3,02,783
Feb 08, 2026	188	190.5	185.1	185.5	+0.3	▲ 0.16%	2,27,052
Feb 05, 2026	184.1	187	182.7	185.2	+1.1	▲ 0.60%	1,68,355
Feb 04, 2026	182	187.6	182	184.1	-0.9	▼ 0.49%	1,25,642
Feb 03, 2026	188	189	184.2	185	-1.7	▼ 0.91%	1,84,817
Feb 02, 2026	186	190.6	186	186.7	-2.3	▼ 1.22%	1,42,438
Feb 01, 2026	190	192.5	188	189	0	• 0.00%	2,23,981
Jan 29, 2026	190	193.8	187	189	+1	▲ 0.53%	5,17,347
Jan 28, 2026	188.9	189	185	188	-0.1	▼ 0.05%	2,02,968
Jan 27, 2026	192.6	195.4	186.5	188.1	-6.3	▼ 3.24%	2,26,088
Jan 26, 2026	196	198.1	190	194.4	-0.6	▼ 0.31%	3,83,435
Jan 25, 2026	186	196	186	195	+10.2	▲ 5.52%	5,15,634
Jan 22, 2026	188	188	181.5	184.8	-1.1	▼ 0.59%	1,39,385
Jan 21, 2026	189	189	184	185.9	-0.7	▼ 0.38%	1,50,261
Jan 20, 2026	186	190	184	186.6	+2.1	▲ 1.14%	2,35,250
Jan 18, 2026	180	185.5	179.2	184.5	+5.5	▲ 3.07%	3,56,981
Jan 14, 2026	180	180	178	179	-0.1	▼ 0.06%	1,23,698
Jan 13, 2026	180	182.2	179	179.1	-0.2	▼ 0.11%	99,770
Jan 12, 2026	180	180.9	178.5	179.3	+0.3	▲ 0.17%	1,12,093
Jan 08, 2026	180.1	180.1	178.2	179	-0.1	▼ 0.06%	79,005
Jan 07, 2026	179.2	181	178.6	179.1	-0.3	▼ 0.17%	1,05,328
Jan 06, 2026	180	182.5	179.1	179.4	+0.4	▲ 0.22%	1,41,904
Jan 05, 2026	182.4	182.4	178	179	+0.1	▲ 0.06%	70,693
Jan 04, 2026	180.8	181	177.8	178.9	-0.5	▼ 0.28%	1,32,583
Jan 01, 2026	181	181	179	179.4	-0.8	▼ 0.44%	70,313
Dec 31, 2025	180	183.4	180	180.2	+0.2	▲ 0.11%	1,32,673
Dec 29, 2025	186.6	186.6	180	180	-3	▼ 1.64%	98,969
Dec 28, 2025	180	183	179.3	183	+4.6	▲ 2.58%	1,19,485
Dec 24, 2025	177	180.5	176.6	178.4	+0.4	▲ 0.22%	1,29,376
Dec 23, 2025	179	179	176.6	178	-0.2	▼ 0.11%	75,900
Dec 22, 2025	178.5	179.6	177.6	178.2	-0.2	▼ 0.11%	70,572
Dec 21, 2025	181	181	178	178.4	-2.1	▼ 1.16%	88,069
Dec 18, 2025	186.2	186.2	179.5	180.5	-2.1	▼ 1.15%	80,055
Dec 17, 2025	184	184	181	182.6	-0.4	▼ 0.22%	65,880
Dec 16, 2025	182.1	183.3	180.5	183	+1.6	▲ 0.88%	1,03,122
Dec 15, 2025	178.8	182.9	178.3	181.4	+2.6	▲ 1.45%	1,92,234
Dec 14, 2025	179.9	180.9	178	178.8	-0.2	▼ 0.11%	1,65,162
Dec 11, 2025	179	179.9	177.7	179	-0.5	▼ 0.28%	1,30,691
Dec 10, 2025	181	181	178	179.5	+0.5	▲ 0.28%	91,697
Dec 09, 2025	179	180.9	178.5	179	0	• 0.00%	1,36,155
Dec 08, 2025	178.6	181.7	178.3	179	-1.2	▼ 0.67%	71,849
Dec 07, 2025	180	181.5	179	180.2	+0.2	▲ 0.11%	66,743
Dec 03, 2025	185	185	180	180	-3	▼ 1.64%	2,03,507
Dec 02, 2025	182.2	185	182.2	183	-1.5	▼ 0.81%	1,04,348
Dec 01, 2025	185	186.9	183	184.5	-1.4	▼ 0.75%	1,08,321
Nov 30, 2025	191	192	185.5	185.9	-4.1	▼ 2.16%	1,93,793
Nov 27, 2025	188	191	184	190	+4.1	▲ 2.21%	2,64,626
Nov 26, 2025	183	193	182	185.9	+2.9	▲ 1.58%	1,61,850
Nov 25, 2025	185.5	186	182.1	183	-2.5	▼ 1.35%	1,11,113
Nov 24, 2025	181	186.5	181	185.5	+4.8	▲ 2.66%	1,80,214
Nov 23, 2025	178	181	177.1	180.7	+4.2	▲ 2.38%	1,37,485
Nov 20, 2025	176.5	178.9	176	176.5	-1	▼ 0.56%	82,544
Nov 19, 2025	179.2	180.8	177.5	177.5	-2	▼ 1.11%	87,117
Nov 18, 2025	179.9	182	179	179.5	+0.5	▲ 0.28%	86,784
Nov 17, 2025	178	187	178	179	+0.5	▲ 0.28%	1,24,259
Nov 16, 2025	180	181.5	178	178.5	-1.6	▼ 0.89%	81,940
Nov 13, 2025	178.3	182.5	178.3	180.1	-1.8	▼ 0.99%	1,48,888
Nov 12, 2025	184	184	180.4	181.9	-1.2	▼ 0.66%	89,467
Nov 11, 2025	183	184	180	183.1	+1.6	▲ 0.88%	1,06,031
Nov 10, 2025	185	185	181.5	181.5	-1.9	▼ 1.04%	69,802
Nov 09, 2025	185	185	182.5	183.4	-2	▼ 1.08%	78,332
Nov 06, 2025	189	189	185	185.4	-1.6	▼ 0.86%	95,855
Nov 05, 2025	185.9	188.2	185.2	187	+1.1	▲ 0.59%	87,323
Nov 04, 2025	186.3	189	185.5	185.9	-2	▼ 1.06%	91,705
Nov 03, 2025	187.3	190.2	187.2	187.9	-1.1	▼ 0.58%	1,13,644
Nov 02, 2025	190.7	190.7	185	189	+2	▲ 1.07%	1,41,890
Oct 30, 2025	186.9	188.7	184	187	+1.2	▲ 0.65%	1,03,557
Oct 29, 2025	187	189	185	185.8	-1.4	▼ 0.75%	1,07,229
Oct 28, 2025	184	187.9	182	187.2	+4.1	▲ 2.24%	99,115
Oct 26, 2025	184	184.6	180.5	183.1	-0.9	▼ 0.49%	67,859
Oct 19, 2025	183	185	180.2	184	+2.6	▲ 1.43%	84,453
Oct 16, 2025	183	183	180.2	181.4	-0.2	▼ 0.11%	1,09,025
Oct 15, 2025	181.3	186	181.3	181.6	-3.4	▼ 1.84%	1,07,631
Oct 14, 2025	187.9	187.9	184.1	185	-1.5	▼ 0.80%	95,242
Oct 13, 2025	188.7	188.7	180.2	186.5	+1.5	▲ 0.81%	1,17,641
Oct 12, 2025	189.1	189.1	183	185	-4	▼ 2.12%	2,63,293
Oct 09, 2025	191	198.6	186.5	189	+1.7	▲ 0.91%	3,60,402
Oct 08, 2025	189.9	190	185	187.3	-1.3	▼ 0.69%	2,92,841
Oct 07, 2025	192.1	194	188.1	188.6	—	—	3,99,041

Kumari Bank LimitedPrice History

Price Chart

KBL price summary

Daily Prices · last 1 year

More Commercial Banks companies