Nepal Insurance Co. Ltd.Price History

NICL

Non Life Insurance Listed Website ↗

Rs443 -3 ▼ 0.67%

As of Fri, Oct 02 · 02:59 PM

EPS

5.00

P/E Ratio

88.60

Book Value

176.85

PBV

2.50

1Y Yield

-16.42%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

NICL price summary

Over the last year, Nepal Insurance Co. Ltd. (NICL) traded between Rs 408 (Aug 31, 2026) and Rs 575 (Jun 04, 2026). It last closed at Rs 443 on Oct 02, 2026, down 16.42% over the period. Average daily volume: 17,962 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	446	447.9	442	443	-3	▼ 0.67%	1,778
Oct 01, 2026	440.2	449.9	440.2	446	+1	▲ 0.22%	1,590
Sep 30, 2026	448	448	440	445	-4.9	▼ 1.09%	4,222
Sep 29, 2026	447	449.9	433.6	449.9	+4.6	▲ 1.03%	11,207
Sep 28, 2026	450.1	460	445.2	445.3	-10.7	▼ 2.35%	10,006
Sep 24, 2026	447.3	458	447.3	456	-3	▼ 0.65%	5,455
Sep 23, 2026	465	465	453.7	459	-6.7	▼ 1.44%	15,398
Sep 22, 2026	466.1	466.1	455	465.7	-1.2	▼ 0.26%	34,480
Sep 18, 2026	461	468.8	450	466.9	+5.9	▲ 1.28%	17,353
Sep 17, 2026	463	471.9	456.1	461	+1	▲ 0.22%	8,473
Sep 16, 2026	458.9	465	446.1	460	+2.1	▲ 0.46%	17,982
Sep 15, 2026	469	469	442	457.9	+11	▲ 2.46%	35,536
Sep 14, 2026	435	447	434	446.9	+11.9	▲ 2.74%	9,372
Sep 11, 2026	422	439.7	420	435	+16	▲ 3.82%	8,603
Sep 10, 2026	421	428.8	418.3	419	-11.9	▼ 2.76%	6,319
Sep 09, 2026	432.5	440.9	425	430.9	-6	▼ 1.37%	8,663
Sep 07, 2026	430	440	423.1	436.9	+16.9	▲ 4.02%	8,608
Sep 03, 2026	426.3	426.3	415.2	420	-5.9	▼ 1.39%	7,318
Sep 02, 2026	430	430	417.7	425.9	+1.2	▲ 0.28%	15,161
Sep 01, 2026	422	426	413	424.7	+7.8	▲ 1.87%	8,475
Aug 31, 2026	432	453.8	408	416.9	-25.3	▼ 5.72%	30,964
Aug 27, 2026	450	454	433	442.2	-12.8	▼ 2.81%	22,351
Aug 26, 2026	482.1	483	452	455	-31.9	▼ 6.55%	62,074
Aug 25, 2026	484.1	486.9	481	486.9	+2.9	▲ 0.60%	9,712
Aug 24, 2026	489	490	480.1	484	-4	▼ 0.82%	8,500
Aug 21, 2026	504.9	504.9	488	488	-3.1	▼ 0.63%	11,362
Aug 20, 2026	495	508	490	491.1	-3.7	▼ 0.75%	11,067
Aug 19, 2026	509.9	509.9	492	494.8	-3.1	▼ 0.62%	2,352
Aug 18, 2026	493.2	501.8	493.1	497.9	+1.9	▲ 0.38%	3,133
Aug 17, 2026	496	500	493	496	-4	▼ 0.80%	5,833
Aug 14, 2026	500.6	504.9	500	500	-4	▼ 0.79%	2,687
Aug 13, 2026	500	507	496	504	+4	▲ 0.80%	1,969
Aug 12, 2026	500	501	498	500	-0.2	▼ 0.04%	2,876
Aug 11, 2026	509.9	509.9	497	500.2	-6.7	▼ 1.32%	14,229
Aug 10, 2026	508.7	508.7	495.5	506.9	+7.9	▲ 1.58%	26,927
Aug 07, 2026	513.4	513.4	495	499	-1	▼ 0.20%	10,404
Aug 06, 2026	505	514.9	499	500	-3	▼ 0.60%	18,496
Aug 05, 2026	528.1	528.1	499	503	0	• 0.00%	4,567
Aug 04, 2026	508	508	500	503	-5	▼ 0.98%	16,874
Aug 03, 2026	507	513.9	505	508	+1	▲ 0.20%	7,848
Jul 31, 2026	500.1	508	500	507	+2	▲ 0.40%	8,107
Jul 30, 2026	510	510	500	505	-5	▼ 0.98%	22,144
Jul 29, 2026	520	520	506	510	-0.9	▼ 0.18%	24,893
Jul 28, 2026	520	520	510.5	510.9	-2.1	▼ 0.41%	12,231
Jul 27, 2026	521	524.9	513	513	-7	▼ 1.35%	7,762
Jul 24, 2026	525	530	513.7	520	0	• 0.00%	14,533
Jul 23, 2026	519	524	513	520	+1	▲ 0.19%	11,905
Jul 22, 2026	525	526	519	519	-6.9	▼ 1.31%	11,570
Jul 21, 2026	538.4	538.4	523	525.9	-6.1	▼ 1.15%	13,979
Jul 20, 2026	523	537.7	522	532	+7.2	▲ 1.37%	15,876
Jul 17, 2026	520	527	517.1	524.8	+11.9	▲ 2.32%	9,270
Jul 16, 2026	534.4	534.4	505	512.9	+3.9	▲ 0.77%	10,117
Jul 15, 2026	515	515	505.6	509	+4	▲ 0.79%	9,816
Jul 14, 2026	503	507	497.1	505	+2	▲ 0.40%	6,228
Jul 13, 2026	520	520	501.3	503	-6.1	▼ 1.20%	15,007
Jul 10, 2026	505	535	505	509.1	-3.9	▼ 0.76%	20,350
Jul 09, 2026	513	518.8	511	513	-6.9	▼ 1.33%	15,359
Jul 08, 2026	519	525	511.2	519.9	-1	▼ 0.19%	23,010
Jul 07, 2026	514	524	503.5	520.9	+1.9	▲ 0.37%	23,477
Jul 06, 2026	514.1	520	514.1	519	-3.8	▼ 0.73%	7,975
Jul 03, 2026	535	535	515	522.8	+2.8	▲ 0.54%	22,952
Jul 02, 2026	512.4	524.9	512.1	520	-6	▼ 1.14%	10,810
Jul 01, 2026	522.9	529.1	516	526	+12.3	▲ 2.39%	24,242
Jun 30, 2026	521	530	511.1	513.7	-2.3	▼ 0.45%	7,677
Jun 29, 2026	510	520	510	516	-0.5	▼ 0.10%	14,087
Jun 26, 2026	527	527	515	516.5	-2.5	▼ 0.48%	18,181
Jun 25, 2026	520	523	517	519	-2	▼ 0.38%	8,127
Jun 24, 2026	535	535	516	521	-6.2	▼ 1.18%	15,913
Jun 23, 2026	535	544.9	527	527.2	-7.9	▼ 1.48%	22,480
Jun 22, 2026	540	540	534	535.1	-2.9	▼ 0.54%	13,638
Jun 19, 2026	536	539	527.3	538	+7	▲ 1.32%	19,550
Jun 18, 2026	539.9	539.9	527	531	0	• 0.00%	22,503
Jun 17, 2026	535	537	529.1	531	-4	▼ 0.75%	12,642
Jun 16, 2026	508.3	549	508.3	535	0	• 0.00%	23,361
Jun 15, 2026	514.9	546.1	514.9	535	-6.9	▼ 1.27%	22,638
Jun 12, 2026	515.4	551	515.4	541.9	-0.6	▼ 0.11%	25,222
Jun 11, 2026	529	550	528.1	542.5	+3.8	▲ 0.71%	34,370
Jun 10, 2026	542	552	531.3	538.7	-3.3	▼ 0.61%	25,219
Jun 09, 2026	538.1	548	525	542	-4	▼ 0.73%	71,868
Jun 08, 2026	567	567	543.1	546	-17	▼ 3.02%	62,575
Jun 05, 2026	565	570	557.1	563	-2	▼ 0.35%	99,249
Jun 04, 2026	559.1	575	551	565	+5.9	▲ 1.06%	1,85,261
Jun 03, 2026	526.6	571	521.2	559.1	+32.5	▲ 6.17%	2,74,336
Jun 02, 2026	527	527	510	526.6	+1.9	▲ 0.36%	35,177
Jun 01, 2026	510	529	510	524.7	+14.7	▲ 2.88%	69,095
May 27, 2026	501.1	514	501.1	510	+4	▲ 0.79%	10,260
May 26, 2026	514.7	514.7	500	506	-0.4	▼ 0.08%	7,308
May 25, 2026	500	508	497	506.4	+9.4	▲ 1.89%	14,146
May 22, 2026	490.2	497	486.2	497	+5	▲ 1.02%	7,161
May 21, 2026	487.5	494	482.1	492	+4.6	▲ 0.94%	5,369
May 20, 2026	482	490	481.1	487.4	+3.4	▲ 0.70%	5,506
May 19, 2026	492	492	483	484	+1.2	▲ 0.25%	3,899
May 18, 2026	497.9	497.9	481.1	482.8	-3.7	▼ 0.76%	7,785
May 15, 2026	482	489	477.7	486.5	+1.5	▲ 0.31%	7,709
May 14, 2026	490.2	490.2	484	485	-7.5	▼ 1.52%	3,430
May 13, 2026	517.6	517.6	489	492.5	-0.5	▼ 0.10%	4,312
May 12, 2026	494	496	491	493	-4.8	▼ 0.96%	5,091
May 11, 2026	475	502.9	475	497.8	+8.7	▲ 1.78%	5,803
May 08, 2026	484	492.5	484	489.1	+5.2	▲ 1.07%	3,322
May 07, 2026	482	489.5	482	483.9	+1.5	▲ 0.31%	4,191
May 06, 2026	479	490	479	482.4	+0.4	▲ 0.08%	6,369
May 05, 2026	480.1	489	480	482	+1.9	▲ 0.40%	6,139
May 04, 2026	475.3	489	475.3	480.1	-2.1	▼ 0.44%	3,589
Apr 30, 2026	480.5	486	479	482.2	+1.2	▲ 0.25%	4,928
Apr 29, 2026	480	489	480	481	0	• 0.00%	9,485
Apr 28, 2026	485.5	489	480.2	481	-4.5	▼ 0.93%	8,912
Apr 27, 2026	485.4	498.9	485.5	485.5	+0.1	▲ 0.02%	3,588
Apr 24, 2026	480.1	489.9	477.2	485.4	-3.8	▼ 0.78%	9,000
Apr 23, 2026	495.1	496.1	489.1	489.2	-5.7	▼ 1.15%	6,370
Apr 22, 2026	492	495	480	494.9	+2.9	▲ 0.59%	14,121
Apr 21, 2026	496	505	491.2	492	-4	▼ 0.81%	10,560
Apr 20, 2026	509.9	509.9	495	496	0	• 0.00%	4,966
Apr 17, 2026	500	500	495	496	-2	▼ 0.40%	11,069
Apr 16, 2026	500	507.4	497	498	-4.1	▼ 0.82%	13,091
Apr 15, 2026	511	511	501	502.1	+1	▲ 0.20%	9,730
Apr 13, 2026	508.9	508.9	500.5	501.1	-1.4	▼ 0.28%	6,567
Apr 10, 2026	512.1	515	500.3	502.5	-9	▼ 1.76%	9,555
Apr 09, 2026	507.8	512	503.1	511.5	+3.7	▲ 0.73%	14,093
Apr 08, 2026	501	509.9	491.2	507.8	+6.8	▲ 1.36%	30,074
Apr 07, 2026	501.8	519.5	499	501	-0.8	▼ 0.16%	15,177
Apr 06, 2026	487	506	479	501.8	+13.9	▲ 2.85%	25,851
Apr 05, 2026	500	502.5	487.1	487.9	-21.1	▼ 4.15%	35,428
Apr 02, 2026	500	511	498.9	509	0	• 0.00%	35,935
Apr 01, 2026	525	525	503	509	-11.9	▼ 2.28%	16,083
Mar 31, 2026	529	529	510.1	520.9	+0.4	▲ 0.08%	19,349
Mar 30, 2026	520	531	515.6	520.5	-9.7	▼ 1.83%	24,197
Mar 29, 2026	552.7	552.7	530.1	530.2	-11.7	▼ 2.16%	35,923
Mar 26, 2026	537	543.7	536.2	541.9	+1.9	▲ 0.35%	15,430
Mar 25, 2026	542	552.8	538	540	-7.1	▼ 1.30%	43,009
Mar 24, 2026	559.9	559.9	545	547.1	-2.8	▼ 0.51%	35,419
Mar 23, 2026	559	559	543	549.9	-0.3	▼ 0.05%	40,842
Mar 22, 2026	535	553	529.8	550.2	+25.2	▲ 4.80%	84,685
Mar 19, 2026	523	526	516	525	+10	▲ 1.94%	48,744
Mar 17, 2026	516	517.4	513	515	-0.9	▼ 0.17%	19,027
Mar 16, 2026	519	519	514.1	515.9	-0.6	▼ 0.12%	20,380
Mar 15, 2026	527	527	515	516.5	-3.6	▼ 0.69%	19,942
Mar 12, 2026	516	522	510.7	520.1	+3.8	▲ 0.74%	24,232
Mar 11, 2026	523	525	515	516.3	-6.2	▼ 1.19%	20,766
Mar 10, 2026	543	543	515.1	522.5	-10	▼ 1.88%	44,871
Mar 09, 2026	511.9	532.5	511.9	532.5	+30.6	▲ 6.10%	140
Mar 03, 2026	493.6	502	490	501.9	+7.8	▲ 1.58%	17,306
Mar 01, 2026	489	497	488	494.1	+2.1	▲ 0.43%	7,496
Feb 26, 2026	487	495.9	487	492	+5	▲ 1.03%	9,918
Feb 25, 2026	496	496	484.3	487	0	• 0.00%	15,723
Feb 24, 2026	485	490	485	487	-0.9	▼ 0.18%	11,765
Feb 23, 2026	483.1	490	483	487.9	+2.3	▲ 0.47%	5,138
Feb 22, 2026	490	491.3	483	485.6	-4.4	▼ 0.90%	16,981
Feb 17, 2026	500	500	488	490	-9	▼ 1.80%	19,935
Feb 16, 2026	495.1	502	495.1	499	+3	▲ 0.60%	8,976
Feb 12, 2026	500	500	491.1	496	+1	▲ 0.20%	13,107
Feb 11, 2026	501	508.9	486	495	-4	▼ 0.80%	46,327
Feb 10, 2026	508	508	489.1	499	0	• 0.00%	43,828
Feb 09, 2026	510	510	499	499	-11	▼ 2.16%	27,146
Feb 08, 2026	515	517.9	507	510	-1.9	▼ 0.37%	16,255
Feb 05, 2026	504.7	513	502	511.9	+7.2	▲ 1.43%	17,758
Feb 04, 2026	503	512.5	500.2	504.7	-0.3	▼ 0.06%	13,186
Feb 03, 2026	515	515	504.1	505	-3.1	▼ 0.61%	16,740
Feb 02, 2026	519	519	508.1	508.1	-4	▼ 0.78%	8,091
Feb 01, 2026	514	514	509.4	512.1	+1	▲ 0.20%	11,554
Jan 29, 2026	505	518	505	511.1	-2.1	▼ 0.41%	14,820
Jan 28, 2026	506	515	506	513.2	-1.4	▼ 0.27%	10,149
Jan 27, 2026	525	532	514.6	514.6	-12.5	▼ 2.37%	24,988
Jan 26, 2026	538	538.8	525	527.1	-3.9	▼ 0.73%	24,446
Jan 25, 2026	520	540.5	513.2	531	+18	▲ 3.51%	30,490
Jan 22, 2026	521	521	510.1	513	-1	▼ 0.19%	10,800
Jan 21, 2026	518	520	514	514	-1	▼ 0.19%	17,452
Jan 20, 2026	512.9	517	510	515	+9	▲ 1.78%	18,705
Jan 18, 2026	518	518	504	506	-3	▼ 0.59%	12,058
Jan 14, 2026	503	509	498.1	509	+10.9	▲ 2.19%	18,294
Jan 13, 2026	500	506.9	497	498.1	-3	▼ 0.60%	22,834
Jan 12, 2026	500	503	499	501.1	-0.9	▼ 0.18%	12,775
Jan 08, 2026	504	507	500	502	-2	▼ 0.40%	7,528
Jan 07, 2026	505	507.8	500	504	-0.3	▼ 0.06%	12,794
Jan 06, 2026	505.9	510	502	504.3	+4.3	▲ 0.86%	20,276
Jan 05, 2026	500	501	493	500	+1.1	▲ 0.22%	23,959
Jan 04, 2026	507.7	507.7	496	498.9	-1.3	▼ 0.26%	8,376
Jan 01, 2026	508	508	500	500.2	-5.8	▼ 1.15%	6,941
Dec 31, 2025	508	510.9	504.5	506	+4.5	▲ 0.90%	9,047
Dec 29, 2025	517	517	499.9	501.5	-8.5	▼ 1.67%	21,896
Dec 28, 2025	505	513.8	505	510	+5.1	▲ 1.01%	14,349
Dec 24, 2025	501	506	500.1	504.9	+3.2	▲ 0.64%	8,774
Dec 23, 2025	502	502.5	496.2	501.7	-0.3	▼ 0.06%	11,889
Dec 22, 2025	510.9	510.9	500.2	502	-3	▼ 0.59%	5,647
Dec 21, 2025	514	514	505	505	-9.9	▼ 1.92%	7,336
Dec 18, 2025	530	530	509	514.9	-4.8	▼ 0.92%	21,501
Dec 17, 2025	527.3	536	510	519.7	+2.7	▲ 0.52%	10,477
Dec 16, 2025	526.3	526.3	506	517	+1	▲ 0.19%	3,913
Dec 15, 2025	511	518	510.1	516	+3.1	▲ 0.60%	6,852
Dec 14, 2025	516.2	519	511	512.9	-3.3	▼ 0.64%	11,681
Dec 11, 2025	515.2	519.9	515.2	516.2	+0.2	▲ 0.04%	3,302
Dec 10, 2025	515.3	520	515.2	516	-4	▼ 0.77%	4,398
Dec 09, 2025	518	526.5	513.5	520	+2	▲ 0.39%	17,729
Dec 08, 2025	514	520.1	513	518	+1	▲ 0.19%	5,211
Dec 07, 2025	525	525	514	517	-5.9	▼ 1.13%	10,781
Dec 03, 2025	529	529	518	522.9	-3.1	▼ 0.59%	23,452
Dec 02, 2025	522	529.7	518	526	+4.3	▲ 0.82%	9,926
Dec 01, 2025	521.4	531.6	515.1	521.7	-3.3	▼ 0.63%	15,357
Nov 30, 2025	520.2	537	516	525	-1	▼ 0.19%	22,540
Nov 27, 2025	524	530.4	520	526	-4	▼ 0.75%	19,053
Nov 26, 2025	525	539	525	530	-3.6	▼ 0.67%	11,711
Nov 25, 2025	530	534	526	533.6	-1.4	▼ 0.26%	16,207
Nov 24, 2025	518.8	538.5	512	535	+19	▲ 3.68%	45,855
Nov 23, 2025	502	516	501.1	516	+14	▲ 2.79%	21,718
Nov 20, 2025	507.8	507.8	501	502	-2	▼ 0.40%	8,369
Nov 19, 2025	500.3	510.2	500.3	504	-2.5	▼ 0.49%	20,641
Nov 18, 2025	505	510	501.4	506.5	+1	▲ 0.20%	22,984
Nov 17, 2025	505	509.9	500	505.5	+3.4	▲ 0.68%	13,254
Nov 16, 2025	500.5	507	500.5	502.1	-5.4	▼ 1.06%	10,941
Nov 13, 2025	510	514	503	507.5	-2.7	▼ 0.53%	8,867
Nov 12, 2025	509.1	518	509	510.2	-2.6	▼ 0.51%	18,898
Nov 11, 2025	520	521.2	510	512.8	+1.8	▲ 0.35%	10,531
Nov 10, 2025	510.1	517.8	508.6	511	-3	▼ 0.58%	23,003
Nov 09, 2025	520	528	510	514	-11	▼ 2.10%	12,575
Nov 06, 2025	526	535	519	525	-10.3	▼ 1.92%	23,849
Nov 05, 2025	540	540	525	535.3	-8.7	▼ 1.60%	8,990
Nov 04, 2025	553	553	534.5	544	0	• 0.00%	5,085
Nov 03, 2025	540	571.2	520	544	+14	▲ 2.64%	13,236
Nov 02, 2025	528	534	518	530	+10	▲ 1.92%	10,233
Oct 30, 2025	505.3	522	505.3	520	+6	▲ 1.17%	14,076
Oct 29, 2025	522	523	507	514	-1	▼ 0.19%	6,881
Oct 28, 2025	510	519	504	515	+12	▲ 2.39%	4,852
Oct 26, 2025	501	506.5	494	503	+3.1	▲ 0.62%	3,961
Oct 19, 2025	498	500	491	499.9	+1.4	▲ 0.28%	4,966
Oct 16, 2025	496.1	498.5	490.1	498.5	-1.5	▼ 0.30%	5,081
Oct 15, 2025	510	510	495	500	-10	▼ 1.96%	10,294
Oct 14, 2025	506	510	505.2	510	-0.9	▼ 0.18%	7,855
Oct 13, 2025	505	511.6	497.1	510.9	+5.9	▲ 1.17%	4,212
Oct 12, 2025	511	526	489.1	505	-14	▼ 2.70%	17,551
Oct 09, 2025	529.3	561	510	519	0	• 0.00%	10,847
Oct 08, 2025	525	526.5	511	519	-11	▼ 2.08%	13,640
Oct 07, 2025	540.2	546	529.1	530	—	—	10,086

Nepal Insurance Co. Ltd.Price History

Price Chart

NICL price summary

Daily Prices · last 1 year

More Non Life Insurance companies