NIC ASIA Laghubitta Bittiya Sanstha LimitedPrice History

NICLBSL

Microfinance Listed Website ↗

Rs505 -3 ▼ 0.59%

As of Fri, Oct 02 · 02:59 PM

EPS

7.01

P/E Ratio

72.04

Book Value

107.77

PBV

4.69

1Y Yield

-10.62%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

NICLBSL price summary

Over the last year, NIC ASIA Laghubitta Bittiya Sanstha Limited (NICLBSL) traded between Rs 490 (Sep 11, 2026) and Rs 679 (Mar 23, 2026). It last closed at Rs 505 on Oct 02, 2026, down 10.62% over the period. Average daily volume: 10,112 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	499	515	499	505	-3	▼ 0.59%	1,685
Oct 01, 2026	512.5	512.5	500.2	508	+4.1	▲ 0.81%	1,881
Sep 30, 2026	508	508	500	503.9	-1.1	▼ 0.22%	4,972
Sep 29, 2026	506.5	512	500.2	505	-1.5	▼ 0.30%	4,915
Sep 28, 2026	517	518.9	506	506.5	-10.4	▼ 2.01%	5,379
Sep 24, 2026	519	519	506.3	516.9	+3.9	▲ 0.76%	3,514
Sep 23, 2026	520	520	510.6	513	-7	▼ 1.35%	6,901
Sep 22, 2026	520	529	512	520	-3	▼ 0.57%	15,131
Sep 18, 2026	523	523	518	523	+0.1	▲ 0.02%	3,291
Sep 17, 2026	525	529.9	519	522.9	+1.9	▲ 0.36%	2,971
Sep 16, 2026	540	540	517	521	-11	▼ 2.07%	2,957
Sep 15, 2026	540	540	517	532	+15	▲ 2.90%	12,791
Sep 14, 2026	506	517	502.5	517	+7.5	▲ 1.47%	3,750
Sep 11, 2026	507	515	490	509.5	+3.5	▲ 0.69%	7,177
Sep 10, 2026	500.1	509.7	499	506	-7	▼ 1.36%	5,046
Sep 09, 2026	512	522	500	513	+0.2	▲ 0.04%	7,329
Sep 07, 2026	513.1	525	508.1	512.8	-2.2	▼ 0.43%	9,569
Sep 03, 2026	512	517.7	510	515	-4.9	▼ 0.94%	7,262
Sep 02, 2026	511	525	510.1	519.9	+1.9	▲ 0.37%	2,302
Sep 01, 2026	529	529	505.2	518	-1	▼ 0.19%	3,071
Aug 31, 2026	531	531	506	519	-9	▼ 1.70%	5,419
Aug 27, 2026	512	535.9	512	528	+0.8	▲ 0.15%	3,053
Aug 26, 2026	525	534	510.1	527.2	-5.8	▼ 1.09%	9,792
Aug 25, 2026	539	544.7	528	533	-6	▼ 1.11%	6,746
Aug 24, 2026	534	542.9	534	539	-3.9	▼ 0.72%	3,384
Aug 21, 2026	544	545	535	542.9	-0.6	▼ 0.11%	7,211
Aug 20, 2026	546.9	546.9	540	543.5	-3.4	▼ 0.62%	3,698
Aug 19, 2026	540.1	547	540	546.9	+0.9	▲ 0.16%	5,413
Aug 18, 2026	547.9	547.9	543.1	546	-1.7	▼ 0.31%	3,077
Aug 17, 2026	555	558	547	547.7	-7.2	▼ 1.30%	10,574
Aug 14, 2026	550	558	545.1	554.9	+4.9	▲ 0.89%	2,571
Aug 13, 2026	546	553	546	550	+1.5	▲ 0.27%	4,625
Aug 12, 2026	540	554.9	540	548.5	+3.3	▲ 0.61%	5,770
Aug 11, 2026	547	550	545	545.2	+0.2	▲ 0.04%	3,045
Aug 10, 2026	545.1	553.9	542	545	-2	▼ 0.37%	5,117
Aug 07, 2026	545.2	552	545	547	-2	▼ 0.36%	7,143
Aug 06, 2026	546.1	551	546.1	549	+1	▲ 0.18%	999
Aug 05, 2026	550	554.5	546.5	548	-6	▼ 1.08%	4,346
Aug 04, 2026	559	559	549.2	554	-5	▼ 0.89%	6,498
Aug 03, 2026	560	570	556	559	+1	▲ 0.18%	8,118
Jul 31, 2026	546	561	545.3	558	+6	▲ 1.09%	5,387
Jul 30, 2026	556	556	550	552	-6	▼ 1.08%	6,307
Jul 29, 2026	555	560	552.3	558	-2	▼ 0.36%	4,106
Jul 28, 2026	558	562	552	560	-2	▼ 0.36%	5,273
Jul 27, 2026	560	568.4	559.9	562	-6	▼ 1.06%	9,570
Jul 24, 2026	552	576	552	568	+8	▲ 1.43%	9,403
Jul 23, 2026	560	570	556	560	-4.9	▼ 0.87%	5,822
Jul 22, 2026	559	564.9	555	564.9	+0.2	▲ 0.04%	3,933
Jul 21, 2026	577	578	560	564.7	-4.3	▼ 0.76%	5,863
Jul 20, 2026	556.2	575	556.2	569	-3.6	▼ 0.63%	5,880
Jul 17, 2026	554.9	572.6	548	572.6	+30.6	▲ 5.65%	7,397
Jul 16, 2026	560	560	540.2	542	-2	▼ 0.37%	4,464
Jul 15, 2026	552	552	537	544	+3	▲ 0.55%	1,272
Jul 14, 2026	543.1	549.5	527	541	-4	▼ 0.73%	7,772
Jul 13, 2026	560	560	545	545	-6	▼ 1.09%	4,919
Jul 10, 2026	552.6	554	548	551	-1	▼ 0.18%	3,126
Jul 09, 2026	551	554	549	552	-2	▼ 0.36%	3,694
Jul 08, 2026	553	564.5	551.3	554	-1.9	▼ 0.34%	3,998
Jul 07, 2026	560	560	551.1	555.9	+2.9	▲ 0.52%	1,703
Jul 06, 2026	550	560	550	553	-1	▼ 0.18%	3,029
Jul 03, 2026	552	558	550	554	+2	▲ 0.36%	6,482
Jul 02, 2026	558	558	548	552	-5.9	▼ 1.06%	2,646
Jul 01, 2026	550	557.9	550	557.9	+11.8	▲ 2.16%	4,761
Jun 30, 2026	550.1	558	546.1	546.1	-8.9	▼ 1.60%	6,071
Jun 29, 2026	552	557	552	555	+1.9	▲ 0.34%	3,859
Jun 26, 2026	560.1	565	552	553.1	-6.9	▼ 1.23%	4,535
Jun 25, 2026	558.1	568.9	558.1	560	-1.5	▼ 0.27%	2,784
Jun 24, 2026	561.1	569	558	561.5	-1.8	▼ 0.32%	5,054
Jun 23, 2026	565	571	560.9	563.3	-9.8	▼ 1.71%	3,723
Jun 22, 2026	565	575	565	573.1	+3.1	▲ 0.54%	3,964
Jun 19, 2026	565.1	573	565.1	570	0	• 0.00%	1,705
Jun 18, 2026	566	573	566	570	0	• 0.00%	2,794
Jun 17, 2026	569.9	575	565.1	570	-1	▼ 0.18%	4,831
Jun 16, 2026	570	571.9	568.1	571	-2.9	▼ 0.51%	2,206
Jun 15, 2026	567	579.9	567	573.9	+5.6	▲ 0.99%	2,713
Jun 12, 2026	567.1	571	566.1	568.3	-0.7	▼ 0.12%	3,241
Jun 11, 2026	566.1	576	566.1	569	-1	▼ 0.18%	1,732
Jun 10, 2026	565.4	584	565.4	570	-4	▼ 0.70%	2,999
Jun 09, 2026	566.3	577.7	566.2	574	+4.9	▲ 0.86%	3,566
Jun 08, 2026	573.5	586	569.1	569.1	-8.9	▼ 1.54%	5,034
Jun 05, 2026	572	580	572	578	0	• 0.00%	3,084
Jun 04, 2026	587.9	587.9	576.1	578	-2	▼ 0.34%	2,876
Jun 03, 2026	578	590	578	580	+3	▲ 0.52%	10,802
Jun 02, 2026	565.3	578	565.2	577	+1	▲ 0.17%	3,202
Jun 01, 2026	590	590	565.2	576	-3.9	▼ 0.67%	7,986
May 27, 2026	580	596	571.1	579.9	-8.6	▼ 1.46%	8,337
May 26, 2026	588	590	580	588.5	-6.5	▼ 1.09%	3,821
May 25, 2026	574	599.4	574	595	+21	▲ 3.66%	8,807
May 22, 2026	565	574.9	564.1	574	+9.7	▲ 1.72%	2,938
May 21, 2026	569	569.9	564	564.3	-4.6	▼ 0.81%	3,697
May 20, 2026	560.1	569.2	560	568.9	+6.9	▲ 1.23%	5,046
May 19, 2026	560.2	565	560	562	-3	▼ 0.53%	6,205
May 18, 2026	565.1	576	560	565	-5	▼ 0.88%	7,735
May 15, 2026	566	581	566	570	-5	▼ 0.87%	4,830
May 14, 2026	575	579.8	566.7	575	0	• 0.00%	4,726
May 13, 2026	564	580	564	575	-4	▼ 0.69%	3,272
May 12, 2026	590	592	575	579	-4	▼ 0.69%	9,954
May 11, 2026	583	584	575.4	583	+5	▲ 0.87%	18,714
May 08, 2026	580	583	570	578	0	• 0.00%	7,934
May 07, 2026	564	580	564	578	+3	▲ 0.52%	1,661
May 06, 2026	564	580	564	575	-2	▼ 0.35%	3,070
May 05, 2026	565	580	565	577	+7.6	▲ 1.33%	7,116
May 04, 2026	574	584	565	569.4	-7.1	▼ 1.23%	4,708
Apr 30, 2026	578	578	566.1	576.5	-1.5	▼ 0.26%	5,885
Apr 29, 2026	581	581	566	578	-2	▼ 0.34%	4,770
Apr 28, 2026	551.2	585	551.2	580	-0.2	▼ 0.03%	4,717
Apr 27, 2026	585	590	574	580.2	-4.8	▼ 0.82%	4,089
Apr 24, 2026	574	590	573	585	+1	▲ 0.17%	10,228
Apr 23, 2026	585	600.4	566	584	+1	▲ 0.17%	6,977
Apr 22, 2026	580	590	563	583	-4	▼ 0.68%	17,259
Apr 21, 2026	580	597	580	587	-0.2	▼ 0.03%	7,547
Apr 20, 2026	587.4	601.6	580	587.2	-2.8	▼ 0.47%	7,274
Apr 17, 2026	591	600	586	590	-7	▼ 1.17%	12,406
Apr 16, 2026	604.1	608.9	592	597	-12	▼ 1.97%	21,247
Apr 15, 2026	595.9	618	595.9	609	+1	▲ 0.16%	11,958
Apr 13, 2026	610	615	600.1	608	-7	▼ 1.14%	10,217
Apr 10, 2026	601	618.9	591.1	615	+6.3	▲ 1.03%	20,125
Apr 09, 2026	595	609.9	585	608.7	+13.7	▲ 2.30%	17,766
Apr 08, 2026	582.5	598	582.5	595	+13	▲ 2.23%	12,969
Apr 07, 2026	583	590	575	582	0	• 0.00%	10,679
Apr 06, 2026	564	591.5	556.1	582	+19	▲ 3.37%	20,081
Apr 05, 2026	597	597	563	563	-32	▼ 5.38%	29,634
Apr 02, 2026	595	608	585	595	+3.9	▲ 0.66%	16,329
Apr 01, 2026	619	619	590	591.1	-27.9	▼ 4.51%	35,157
Mar 31, 2026	606	625	598.1	619	+10	▲ 1.64%	21,447
Mar 30, 2026	616	644.1	601	609	-11.1	▼ 1.79%	41,791
Mar 29, 2026	649	649	620	620.1	-28.9	▼ 4.45%	31,537
Mar 26, 2026	641	649	631	649	+3	▲ 0.46%	23,640
Mar 25, 2026	661	669	646	646	-14	▼ 2.12%	37,207
Mar 24, 2026	662	672	650.1	660	+5	▲ 0.76%	28,702
Mar 23, 2026	679	679	646	655	-11	▼ 1.65%	62,253
Mar 22, 2026	619	671	616	666	+56	▲ 9.18%	1,34,401
Mar 19, 2026	595	610	588.2	610	+25	▲ 4.27%	50,717
Mar 17, 2026	584	585	575.5	585	+0.2	▲ 0.03%	10,701
Mar 16, 2026	595	595	580	584.8	-9.1	▼ 1.53%	16,887
Mar 15, 2026	590	599.8	585	593.9	+1.9	▲ 0.32%	14,135
Mar 12, 2026	578	596.7	578	592	+8.5	▲ 1.46%	24,960
Mar 11, 2026	585.2	594	579	583.5	-9.5	▼ 1.60%	18,413
Mar 10, 2026	600	603	577.8	593	+3.5	▲ 0.59%	43,121
Mar 09, 2026	578	589.5	578	589.5	+22.8	▲ 4.02%	210
Mar 03, 2026	555.1	569	555.1	566.7	+5.9	▲ 1.05%	7,724
Mar 01, 2026	555	561.9	548.1	560.8	+4.8	▲ 0.86%	5,850
Feb 26, 2026	553.2	559	553.1	556	+3	▲ 0.54%	2,569
Feb 25, 2026	552	559	550.2	553	0	• 0.00%	4,658
Feb 24, 2026	557	557	546.3	553	+3.1	▲ 0.56%	7,904
Feb 23, 2026	546	569.9	542.1	549.9	+3.4	▲ 0.62%	8,349
Feb 22, 2026	550	554	546.2	546.5	-3.5	▼ 0.64%	8,031
Feb 17, 2026	555.2	559	550	550	-9.2	▼ 1.65%	10,586
Feb 16, 2026	558	563.1	558	559.2	-2.7	▼ 0.48%	6,472
Feb 12, 2026	556.2	565	556.2	561.9	-0.1	▼ 0.02%	10,780
Feb 11, 2026	572	572.2	556	562	+1	▲ 0.18%	5,640
Feb 10, 2026	560.2	570	560.2	561	-9	▼ 1.58%	7,191
Feb 09, 2026	570	581.4	564.2	570	-8	▼ 1.38%	10,852
Feb 08, 2026	590	595	570	578	-5	▼ 0.86%	22,267
Feb 05, 2026	571.6	584.9	571.5	583	+11.5	▲ 2.01%	18,923
Feb 04, 2026	569	580	569	571.5	+2.5	▲ 0.44%	18,533
Feb 03, 2026	579	580	568.1	569	-2.8	▼ 0.49%	11,987
Feb 02, 2026	560	579	560	571.8	+6.8	▲ 1.20%	15,491
Feb 01, 2026	580	580	563.1	565	-4.8	▼ 0.84%	17,253
Jan 29, 2026	575	579.9	565.1	569.8	-9.1	▼ 1.57%	12,918
Jan 28, 2026	563.2	582	563.1	578.9	+5.9	▲ 1.03%	10,987
Jan 27, 2026	588	595	570	573	-20.9	▼ 3.52%	19,678
Jan 26, 2026	600	603	588	593.9	-1.1	▼ 0.18%	28,890
Jan 25, 2026	581	596	575	595	+22	▲ 3.84%	24,443
Jan 22, 2026	565	574	565	573	-2	▼ 0.35%	7,424
Jan 21, 2026	578.9	580.4	571.1	575	-3.9	▼ 0.67%	7,467
Jan 20, 2026	577	584	573	578.9	+8.9	▲ 1.56%	18,619
Jan 18, 2026	562	576	562	570	+11.1	▲ 1.99%	18,980
Jan 14, 2026	558.8	561	555	558.9	+0.1	▲ 0.02%	5,302
Jan 13, 2026	558	563	555.1	558.8	-1.2	▼ 0.21%	4,692
Jan 12, 2026	556.5	564	551	560	0	• 0.00%	9,669
Jan 08, 2026	550.8	560	550.8	560	+0.5	▲ 0.09%	6,488
Jan 07, 2026	550.5	564	550.5	559.5	-0.9	▼ 0.16%	8,780
Jan 06, 2026	561	568	560	560.4	-0.6	▼ 0.11%	9,224
Jan 05, 2026	554	561.9	546.3	561	+7	▲ 1.26%	10,765
Jan 04, 2026	550	562.9	550	554	-1	▼ 0.18%	12,217
Jan 01, 2026	565	565	547.6	555	-3.6	▼ 0.64%	12,786
Dec 31, 2025	561	561	552.5	558.6	+2.6	▲ 0.47%	8,863
Dec 29, 2025	556	566.1	550	556	-3.9	▼ 0.70%	12,945
Dec 28, 2025	545	559.9	545	559.9	+11.9	▲ 2.17%	9,361
Dec 24, 2025	553.9	558	540	548	-5.8	▼ 1.05%	6,651
Dec 23, 2025	555	557	541	553.8	+3	▲ 0.54%	2,702
Dec 22, 2025	540	550.8	535.5	550.8	+4.8	▲ 0.88%	7,320
Dec 21, 2025	546	547	540	546	0	• 0.00%	12,230
Dec 18, 2025	555	555	544.3	546	-9	▼ 1.62%	20,393
Dec 17, 2025	537.1	558.7	537.1	555	+7	▲ 1.28%	12,313
Dec 16, 2025	546	560	546	548	-9	▼ 1.62%	14,783
Dec 15, 2025	552	562	548	557	-0.7	▼ 0.13%	23,681
Dec 14, 2025	552	574	552	557.7	-5.3	▼ 0.94%	9,793
Dec 11, 2025	565	569.8	555.4	563	0	• 0.00%	4,313
Dec 10, 2025	566.5	570	559	563	-14.8	▼ 2.56%	6,009
Dec 09, 2025	582.8	582.8	549	577.8	+4.6	▲ 0.80%	10,596
Dec 08, 2025	554	573.2	545	573.2	+8.2	▲ 1.45%	12,338
Dec 07, 2025	566.5	570	555	565	-5	▼ 0.88%	7,808
Dec 03, 2025	572	584.9	566.8	570	-9	▼ 1.55%	6,021
Dec 02, 2025	569	585	569	579	-1	▼ 0.17%	3,804
Dec 01, 2025	565.1	584	565.1	580	+9	▲ 1.58%	19,533
Nov 30, 2025	569.5	590	564	571	-10	▼ 1.72%	18,718
Nov 27, 2025	572	595	572	581	0	• 0.00%	20,489
Nov 26, 2025	569	588	562	581	+11	▲ 1.93%	27,227
Nov 25, 2025	573	574	560	570	-1	▼ 0.18%	13,295
Nov 24, 2025	560	571	556.1	571	+11.1	▲ 1.98%	12,105
Nov 23, 2025	556.8	561	540.3	559.9	+10.6	▲ 1.93%	22,522
Nov 20, 2025	555	555	540.2	549.3	-0.7	▼ 0.13%	7,051
Nov 19, 2025	552	552	543	550	-1	▼ 0.18%	7,201
Nov 18, 2025	555.9	558.7	546.2	551	-1	▼ 0.18%	9,451
Nov 17, 2025	540.6	552.9	540.6	552	+2	▲ 0.36%	10,122
Nov 16, 2025	545.2	555	544	550	+3	▲ 0.55%	6,661
Nov 13, 2025	550	556	542	547	+1.9	▲ 0.35%	6,909
Nov 12, 2025	540.1	551	540.1	545.1	-2.9	▼ 0.53%	2,147
Nov 11, 2025	550	554	545	548	+0.9	▲ 0.16%	3,870
Nov 10, 2025	550	557	547	547.1	-2.9	▼ 0.53%	5,896
Nov 09, 2025	543	554	543	550	-4	▼ 0.72%	5,838
Nov 06, 2025	559.5	564.4	550.4	554	-4.8	▼ 0.86%	9,727
Nov 05, 2025	553	559.9	550	558.8	-5.2	▼ 0.92%	9,935
Nov 04, 2025	565.1	570	557	564	-9.9	▼ 1.73%	4,239
Nov 03, 2025	564	580	564	573.9	+3.9	▲ 0.68%	9,622
Nov 02, 2025	551	573.7	551	570	+14	▲ 2.52%	20,861
Oct 30, 2025	542	559.8	541.1	556	+7	▲ 1.28%	4,725
Oct 29, 2025	550.1	567	547	549	-9	▼ 1.61%	12,068
Oct 28, 2025	545	562	536.1	558	+20.9	▲ 3.89%	7,717
Oct 26, 2025	540	545	537.1	537.1	-4.9	▼ 0.90%	3,243
Oct 19, 2025	537	547.7	537	542	+5	▲ 0.93%	2,091
Oct 16, 2025	536	544.5	536	537	-0.2	▼ 0.04%	5,346
Oct 15, 2025	552	552	537	537.2	-14.8	▼ 2.68%	10,486
Oct 14, 2025	563	566	551	552	-3	▼ 0.54%	2,586
Oct 13, 2025	550	560	548.1	555	-1	▼ 0.18%	4,420
Oct 12, 2025	562	569.1	549.2	556	-6	▼ 1.07%	7,768
Oct 09, 2025	571	582	560	562	+2	▲ 0.36%	6,049
Oct 08, 2025	557	567	554	560	-5	▼ 0.88%	5,376
Oct 07, 2025	565.09	579.9	560	565	—	—	4,193

NIC ASIA Laghubitta Bittiya Sanstha LimitedPrice History

Price Chart

NICLBSL price summary

Daily Prices · last 1 year

More Microfinance companies