Kalika Laghubitta Bittiya Sanstha LtdPrice History

KMCDB

Microfinance Listed Website ↗

Rs799.5 -6.5 ▼ 0.81%

As of Fri, Oct 02 · 02:59 PM

EPS

27.40

P/E Ratio

29.18

Book Value

178.73

PBV

4.47

1Y Yield

-22.83%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

KMCDB price summary

Over the last year, Kalika Laghubitta Bittiya Sanstha Ltd (KMCDB) traded between Rs 735 (Jul 14, 2026) and Rs 1,189.3 (Dec 10, 2025). It last closed at Rs 799.5 on Oct 02, 2026, down 22.83% over the period. Average daily volume: 5,181 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	801	808	785.5	799.5	-6.5	▼ 0.81%	2,769
Oct 01, 2026	811.9	811.9	792	806	-5.9	▼ 0.73%	3,201
Sep 30, 2026	835	835	776	811.9	-3	▼ 0.37%	3,733
Sep 29, 2026	830	830	795.2	814.9	-0.1	▼ 0.01%	2,484
Sep 28, 2026	815	820.1	815	815	-13	▼ 1.57%	1,418
Sep 24, 2026	769.5	838.5	769.5	828	+18	▲ 2.22%	5,475
Sep 23, 2026	840	841	810	810	-45	▼ 5.26%	2,877
Sep 22, 2026	836.5	884.9	821	855	-5	▼ 0.58%	6,026
Sep 18, 2026	850	869	843.6	860	-7.5	▼ 0.86%	3,837
Sep 17, 2026	854	875	840	867.5	+13.5	▲ 1.58%	16,039
Sep 16, 2026	777.6	854	777.6	854	+35.5	▲ 4.34%	15,417
Sep 15, 2026	850	850	804	818.5	+8.5	▲ 1.05%	12,542
Sep 14, 2026	792	817	790	810	+3	▲ 0.37%	5,535
Sep 11, 2026	809.9	812	775.6	807	+7.5	▲ 0.94%	4,327
Sep 10, 2026	839.7	839.7	779.5	799.5	-0.3	▼ 0.04%	7,675
Sep 09, 2026	779	826.3	779	799.8	-20.2	▼ 2.46%	5,461
Sep 07, 2026	740	825	740	820	+48	▲ 6.22%	11,566
Sep 03, 2026	735	875	735	772	+9	▲ 1.18%	9,805
Sep 02, 2026	755.1	764	743.1	763	+0.9	▲ 0.12%	1,864
Sep 01, 2026	782	782	762	762.1	-4.9	▼ 0.64%	895
Aug 31, 2026	762	768	745.5	767	-7.6	▼ 0.98%	2,055
Aug 27, 2026	763	775	763	774.6	-3.4	▼ 0.44%	382
Aug 26, 2026	780	780	762	778	-5	▼ 0.64%	2,228
Aug 25, 2026	770	783	761.5	783	+13	▲ 1.69%	1,999
Aug 24, 2026	783.3	783.3	766.6	770	-4	▼ 0.52%	1,976
Aug 21, 2026	766.1	784	766.1	774	-6	▼ 0.77%	2,114
Aug 20, 2026	790	797.7	774	780	-5	▼ 0.64%	321
Aug 19, 2026	788.7	788.9	765	785	+2	▲ 0.26%	2,713
Aug 18, 2026	761	783	761	783	+13	▲ 1.69%	1,323
Aug 17, 2026	793	793	770	770	-15	▼ 1.91%	310
Aug 14, 2026	800	800	775	785	+5	▲ 0.64%	1,672
Aug 13, 2026	795	796	772	780	-16.3	▼ 2.05%	4,044
Aug 12, 2026	800	808	750	796.3	-3.7	▼ 0.46%	6,542
Aug 11, 2026	807.9	815	798	800	-7.9	▼ 0.98%	2,606
Aug 10, 2026	738.2	815	738.2	807.9	+30.9	▲ 3.98%	10,382
Aug 07, 2026	771.8	780	760	777	+16.8	▲ 2.21%	5,331
Aug 06, 2026	757.6	765	757.6	760.2	-9.8	▼ 1.27%	1,750
Aug 05, 2026	770	775	770	770	0	• 0.00%	338
Aug 04, 2026	774	774	759	770	-7.9	▼ 1.02%	1,947
Aug 03, 2026	750.1	789.7	750	777.9	+11.5	▲ 1.50%	1,097
Jul 31, 2026	779	787	760.3	766.4	-13.1	▼ 1.68%	2,071
Jul 30, 2026	784	784	761.3	779.5	-4.5	▼ 0.57%	2,158
Jul 29, 2026	787	789	763.8	784	-3	▼ 0.38%	4,774
Jul 28, 2026	761	788	756.6	787	+7	▲ 0.90%	2,495
Jul 27, 2026	800	800	777	780	-26	▼ 3.23%	3,094
Jul 24, 2026	800	806	791.6	806	-0.9	▼ 0.11%	1,517
Jul 23, 2026	808	808	779.5	806.9	+3.9	▲ 0.49%	1,276
Jul 22, 2026	792	815	791	803	-12	▼ 1.47%	3,285
Jul 21, 2026	802	823	802	815	+13	▲ 1.62%	609
Jul 20, 2026	809	810	785	802	+4.1	▲ 0.51%	1,073
Jul 17, 2026	782	799.9	770	797.9	+25.3	▲ 3.27%	2,603
Jul 16, 2026	761	780	750	772.6	+12.6	▲ 1.66%	857
Jul 15, 2026	739.2	782.5	739.2	760	0	• 0.00%	1,322
Jul 14, 2026	787.5	787.5	735	760	-6	▼ 0.78%	4,432
Jul 13, 2026	808	809	760	766	-34	▼ 4.25%	7,732
Jul 10, 2026	813.6	837.9	780	800	+10	▲ 1.27%	1,186
Jul 09, 2026	779	790	770	790	-4.9	▼ 0.62%	1,876
Jul 08, 2026	794	808.9	777.7	794.9	-23.1	▼ 2.82%	1,303
Jul 07, 2026	809	825.3	800.6	818	+9	▲ 1.11%	413
Jul 06, 2026	797	809.9	790	809	-6	▼ 0.74%	1,915
Jul 03, 2026	816.6	819	800	815	-0.5	▼ 0.06%	1,864
Jul 02, 2026	832.9	832.9	795.1	815.5	+5.5	▲ 0.68%	2,168
Jul 01, 2026	816.9	824	800.1	810	-6.9	▼ 0.84%	1,970
Jun 30, 2026	823	823	777.7	816.9	-6.1	▼ 0.74%	6,047
Jun 29, 2026	797.2	845.6	791	823	+2	▲ 0.24%	2,052
Jun 26, 2026	892.4	892.4	820.6	821	-99	▼ 10.76%	2,723
Jun 25, 2026	806	930	803.2	920	+104.7	▲ 12.84%	5,195
Jun 24, 2026	820	828	815	815.3	-15	▼ 1.81%	1,040
Jun 23, 2026	825	849	825	830.3	-14.6	▼ 1.73%	2,018
Jun 22, 2026	789	854	789	844.9	+14.9	▲ 1.80%	2,288
Jun 19, 2026	831	843	826.3	830	-7	▼ 0.84%	1,507
Jun 18, 2026	835	849.9	830	837	-9	▼ 1.06%	1,620
Jun 17, 2026	860	860.9	845	846	-3	▼ 0.35%	746
Jun 16, 2026	848.2	852	840	849	+1.1	▲ 0.13%	3,271
Jun 15, 2026	854.5	854.5	840.1	847.9	-6.1	▼ 0.71%	3,946
Jun 12, 2026	845	854	842	854	+6.9	▲ 0.81%	426
Jun 11, 2026	843	856	843	847.1	-9	▼ 1.05%	1,117
Jun 10, 2026	850.2	860	850.2	856.1	+5.7	▲ 0.67%	303
Jun 09, 2026	854	868	850.4	850.4	-8.6	▼ 1.00%	2,596
Jun 08, 2026	865	865	852	859	-12	▼ 1.38%	1,833
Jun 05, 2026	872	872	861	871	-1	▼ 0.11%	496
Jun 04, 2026	865	875	865	872	+9	▲ 1.04%	1,223
Jun 03, 2026	867	879	861.1	863	+3	▲ 0.35%	1,642
Jun 02, 2026	859	873.7	859	860	-3.9	▼ 0.45%	538
Jun 01, 2026	861.5	868	860	863.9	-11	▼ 1.26%	775
May 27, 2026	850	928.5	850	874.9	+2.9	▲ 0.33%	316
May 26, 2026	884	884	862.2	872	-3	▼ 0.34%	2,007
May 25, 2026	860	875	855	875	+15	▲ 1.74%	2,633
May 22, 2026	841.1	860	840.5	860	-6	▼ 0.69%	4,603
May 21, 2026	869.5	869.5	855.5	866	+5.8	▲ 0.67%	879
May 20, 2026	865	867	860.1	860.2	-4.8	▼ 0.55%	3,970
May 19, 2026	845.5	867	845.5	865	+1	▲ 0.12%	1,066
May 18, 2026	857	870	857	864	-8	▼ 0.92%	2,194
May 15, 2026	870	872.7	863.1	872	+6	▲ 0.69%	927
May 14, 2026	861.5	886	861.2	866	-18.8	▼ 2.12%	1,276
May 13, 2026	875.5	885	875.5	884.8	-4.9	▼ 0.55%	283
May 12, 2026	922	922	870	889.7	+10.7	▲ 1.22%	3,586
May 11, 2026	885.8	889	875	879	-6.8	▼ 0.77%	5,168
May 08, 2026	886	886	872	885.8	+8.1	▲ 0.92%	2,072
May 07, 2026	882	882	870.1	877.7	+7.7	▲ 0.89%	492
May 06, 2026	888	888	865.6	870	-18	▼ 2.03%	470
May 05, 2026	870	896	860	888	+18	▲ 2.07%	2,611
May 04, 2026	865.3	880	865.3	870	-9	▼ 1.02%	2,918
Apr 30, 2026	889.9	889.9	865	879	+10	▲ 1.15%	3,124
Apr 29, 2026	875.1	894.9	865.1	869	-16.1	▼ 1.82%	2,857
Apr 28, 2026	899.5	900	885.1	885.1	-14.4	▼ 1.60%	2,442
Apr 27, 2026	915	910	890	899.5	-15.5	▼ 1.69%	7,092
Apr 24, 2026	893.1	1,004.2	873.1	915	+21.9	▲ 2.45%	3,907
Apr 23, 2026	890.1	910	890	893.1	-1.9	▼ 0.21%	3,520
Apr 22, 2026	890.1	917	885	895	-13	▼ 1.43%	13,300
Apr 21, 2026	905.1	918	905	908	-7	▼ 0.77%	13,365
Apr 20, 2026	890	926.4	890	915	+5	▲ 0.55%	4,281
Apr 17, 2026	937	937	900	910	-15	▼ 1.62%	5,226
Apr 16, 2026	936.5	957	900.5	925	+4	▲ 0.43%	6,534
Apr 15, 2026	915	933	902	921	+6	▲ 0.66%	8,168
Apr 13, 2026	929	930	911	915	-13	▼ 1.40%	6,480
Apr 10, 2026	950	963	926.2	928	-22	▼ 2.32%	9,136
Apr 09, 2026	931	958	926.2	950	+12.5	▲ 1.33%	5,553
Apr 08, 2026	890	937.5	890	937.5	+33.5	▲ 3.71%	6,303
Apr 07, 2026	913	918	893.1	904	+4	▲ 0.44%	4,434
Apr 06, 2026	892.5	901	874.7	900	+25	▲ 2.86%	7,988
Apr 05, 2026	919.5	919.5	861	875	-26.5	▼ 2.94%	10,769
Apr 02, 2026	907.2	928	895	901.5	-18.5	▼ 2.01%	8,464
Apr 01, 2026	931	942	920	920	-22.1	▼ 2.35%	3,454
Mar 31, 2026	926	951	920	942.1	+3.1	▲ 0.33%	6,585
Mar 30, 2026	951	963.5	911.4	939	-14	▼ 1.47%	13,207
Mar 29, 2026	968.5	968.5	950.1	953	-32	▼ 3.25%	8,570
Mar 26, 2026	976	985	965	985	+9	▲ 0.92%	3,333
Mar 25, 2026	977.1	996	970	976	-19	▼ 1.91%	9,397
Mar 24, 2026	974	1,014	974	995	+2	▲ 0.20%	10,241
Mar 23, 2026	1,021.9	1,021.9	990	993	-8.9	▼ 0.89%	7,148
Mar 22, 2026	975	1,012	965.1	1,001.9	+36.9	▲ 3.82%	21,930
Mar 19, 2026	936.1	970	936.1	965	+19	▲ 2.01%	8,053
Mar 17, 2026	955	955	935.9	946	-3.7	▼ 0.39%	2,273
Mar 16, 2026	940	950	934	949.7	-0.3	▼ 0.03%	1,970
Mar 15, 2026	960	970	938	950	-8.5	▼ 0.89%	6,359
Mar 12, 2026	938	969	938	958.5	+8.3	▲ 0.87%	1,914
Mar 11, 2026	958	980	947.8	950.2	-26.8	▼ 2.74%	5,399
Mar 10, 2026	961.7	998.5	945.1	977	+34.1	▲ 3.62%	12,942
Mar 09, 2026	942.9	942.9	942.9	942.9	+18.4	▲ 1.99%	310
Mar 03, 2026	917	930.9	907	924.5	+7.5	▲ 0.82%	2,558
Mar 01, 2026	900	924	899.1	917	0	• 0.00%	1,776
Feb 26, 2026	930	930	911.5	917	-8	▼ 0.86%	565
Feb 25, 2026	915.1	925	910	925	-4.9	▼ 0.53%	3,536
Feb 24, 2026	933	933	909	929.9	+9.9	▲ 1.08%	1,408
Feb 23, 2026	939	939	915.2	920	-38.1	▼ 3.98%	3,386
Feb 22, 2026	911	958.1	893	958.1	+47.1	▲ 5.17%	4,633
Feb 17, 2026	897.3	987.2	897.3	911	+1	▲ 0.11%	3,660
Feb 16, 2026	928	928	898	910	-7	▼ 0.76%	8,550
Feb 12, 2026	935	935	915	917	-7.8	▼ 0.84%	6,085
Feb 11, 2026	936	938	920	924.8	+1.8	▲ 0.20%	2,545
Feb 10, 2026	921.8	930	915	923	-2	▼ 0.22%	1,842
Feb 09, 2026	925	941	923	925	-6	▼ 0.64%	3,104
Feb 08, 2026	922.3	953	922.3	931	-4	▼ 0.43%	3,138
Feb 05, 2026	922.3	957	922.3	935	+8.8	▲ 0.95%	3,091
Feb 04, 2026	956	957	926.2	926.2	-18.8	▼ 1.99%	3,460
Feb 03, 2026	953.7	953.9	925	945	+4	▲ 0.43%	4,150
Feb 02, 2026	955	955	940.2	941	-12.1	▼ 1.27%	2,557
Feb 01, 2026	947	963.9	947	953.1	+2.1	▲ 0.22%	3,035
Jan 29, 2026	960	961.8	943.4	951	-10.8	▼ 1.12%	6,144
Jan 28, 2026	943	961.8	935	961.8	+18.8	▲ 1.99%	11,456
Jan 27, 2026	970	970	942	943	-17	▼ 1.77%	5,391
Jan 26, 2026	960.2	971.9	948	960	-0.1	▼ 0.01%	8,047
Jan 25, 2026	960.2	970	950	960.1	-0.1	▼ 0.01%	7,785
Jan 22, 2026	964	964	933.1	960.2	+8.2	▲ 0.86%	9,323
Jan 21, 2026	968	968	952	952	-2	▼ 0.21%	6,382
Jan 20, 2026	979.9	979.9	951.6	954	-11	▼ 1.14%	5,114
Jan 18, 2026	955	984.8	937.1	965	+12	▲ 1.26%	5,219
Jan 14, 2026	955	955	924	953	+8	▲ 0.85%	5,995
Jan 13, 2026	964	964	921.3	945	-5	▼ 0.53%	10,428
Jan 12, 2026	969	988	950	950	-38	▼ 3.85%	15,901
Jan 08, 2026	973.2	992	970	988	-5	▼ 0.50%	4,657
Jan 07, 2026	980	995	969	993	-7	▼ 0.70%	7,662
Jan 06, 2026	980	1,080	980	1,000	0	• 0.00%	6,392
Jan 05, 2026	963.1	1,015	963.1	1,000	-81	▼ 7.49%	11,222
Jan 04, 2026	1,096.7	1,140	1,045	1,081	-38	▼ 3.40%	25,895
Jan 01, 2026	1,065.3	1,140	1,042	1,119	+32	▲ 2.94%	20,959
Dec 31, 2025	1,035.9	1,119	1,035.9	1,087	+30	▲ 2.84%	16,189
Dec 29, 2025	1,026.1	1,131	1,026.1	1,057	+10	▲ 0.96%	4,184
Dec 28, 2025	1,036.9	1,055	1,030.1	1,047	+10.1	▲ 0.97%	6,011
Dec 24, 2025	1,000	1,071	1,000	1,036.9	+21.9	▲ 2.16%	4,804
Dec 23, 2025	1,059	1,059	1,012	1,015	-24	▼ 2.31%	2,903
Dec 22, 2025	1,014.3	1,075.6	1,000.7	1,039	+4.1	▲ 0.40%	9,776
Dec 21, 2025	1,058.4	1,070	1,016	1,034.9	-45.1	▼ 4.18%	18,200
Dec 18, 2025	1,078	1,098	1,043	1,080	-20	▼ 1.82%	13,785
Dec 17, 2025	1,087.8	1,100	1,045	1,100	-10	▼ 0.90%	11,218
Dec 16, 2025	1,029.1	1,110	1,029.1	1,110	+59.9	▲ 5.70%	5,504
Dec 15, 2025	1,020.7	1,104	1,020.7	1,050.1	+8.6	▲ 0.83%	5,160
Dec 14, 2025	1,070	1,090.9	1,036	1,041.5	-31.5	▼ 2.94%	30,362
Dec 11, 2025	1,100	1,110	1,045	1,073	-17	▼ 1.56%	5,241
Dec 10, 2025	1,081	1,189.3	1,070	1,090	-10.1	▼ 0.92%	20,664
Dec 09, 2025	1,115.2	1,116.1	1,095.2	1,100.1	-37.8	▼ 3.32%	11,028
Dec 08, 2025	1,134	1,139	1,110	1,137.9	+3.9	▲ 0.34%	24,385
Dec 07, 2025	1,110	1,170.7	1,110	1,134	+24	▲ 2.16%	52,118
Dec 03, 2025	1,078	1,122	1,078	1,110	+10	▲ 0.91%	18,238
Dec 02, 2025	1,058.4	1,135	1,058.4	1,100	+20	▲ 1.85%	19,761
Dec 01, 2025	1,028	1,128	1,028	1,080	+32	▲ 3.05%	15,371
Nov 30, 2025	1,015.3	1,100	1,015.3	1,048	+12	▲ 1.16%	10,530
Nov 27, 2025	1,011.4	1,036	1,011.4	1,036	+4	▲ 0.39%	1,851
Nov 26, 2025	1,013.4	1,033	1,013.4	1,032	-2	▼ 0.19%	1,816
Nov 25, 2025	1,028.1	1,055	1,025.1	1,034	-15	▼ 1.43%	3,720
Nov 24, 2025	994.7	1,061.2	994.7	1,049	+34	▲ 3.35%	6,452
Nov 23, 2025	980	1,025	980	1,015	+17.1	▲ 1.71%	3,147
Nov 20, 2025	987.1	1,003.9	986	997.9	+5.9	▲ 0.59%	1,377
Nov 19, 2025	1,014	1,014	990	992	-11.9	▼ 1.19%	904
Nov 18, 2025	982	1,010	982	1,003.9	+6.9	▲ 0.69%	1,142
Nov 17, 2025	981	999.9	981	997	+9.6	▲ 0.97%	641
Nov 16, 2025	986.7	1,014	986.1	987.4	-17.6	▼ 1.75%	366
Nov 13, 2025	980	1,005	980	1,005	+8	▲ 0.80%	2,290
Nov 12, 2025	993.5	1,013	993.5	997	-10.1	▼ 1.00%	1,397
Nov 11, 2025	982	1,070	982	1,007.1	+5.1	▲ 0.51%	2,551
Nov 10, 2025	995	1,008	991	1,002	+7	▲ 0.70%	2,927
Nov 09, 2025	1,002.1	1,008	986	995	-27	▼ 2.64%	2,886
Nov 06, 2025	1,007	1,027.1	995	1,022	+15	▲ 1.49%	2,897
Nov 05, 2025	987.1	1,008.9	985	1,007	+12	▲ 1.21%	4,326
Nov 04, 2025	1,000	1,039.9	995	995	-24.7	▼ 2.42%	1,238
Nov 03, 2025	1,015	1,054	995.1	1,019.7	-15.7	▼ 1.52%	3,258
Nov 02, 2025	1,010	1,043	989.9	1,035.4	+25.4	▲ 2.51%	5,590
Oct 30, 2025	1,003	1,015	985	1,010	+7.1	▲ 0.71%	3,559
Oct 29, 2025	991	1,021.9	990	1,002.9	-4.1	▼ 0.41%	1,668
Oct 28, 2025	961.5	1,078	961.5	1,007	+27	▲ 2.76%	6,284
Oct 26, 2025	955.5	990	936.6	980	+5	▲ 0.51%	1,854
Oct 19, 2025	1,015	1,015	975	975	-40	▼ 3.94%	312
Oct 16, 2025	942	1,015	942	1,015	+54.6	▲ 5.69%	4,287
Oct 15, 2025	956	1,004	956	960.4	-10.4	▼ 1.07%	3,866
Oct 14, 2025	965	1,001.9	965	970.8	-4.2	▼ 0.43%	1,716
Oct 13, 2025	942	1,004	942	975	+19.4	▲ 2.03%	2,604
Oct 12, 2025	990	1,008	955.6	955.6	-54.4	▼ 5.39%	4,526
Oct 09, 2025	1,029	1,109.9	1,010	1,010	+1	▲ 0.10%	2,228
Oct 08, 2025	1,035	1,035	996	1,009	-27	▼ 2.61%	4,014
Oct 07, 2025	1,057	1,057	1,016	1,036	—	—	3,606

Kalika Laghubitta Bittiya Sanstha LtdPrice History

Price Chart

KMCDB price summary

Daily Prices · last 1 year

More Microfinance companies