Nepal Reinsurance Company LimitedPrice History

NRIC

Others Listed Website ↗

Rs802.9 -0.1 ▼ 0.01%

As of Fri, Oct 02 · 02:59 PM

EPS

-58.02

P/E Ratio

-13.84

Book Value

109.20

PBV

7.35

1Y Yield

-39.18%

Face Value

100

Fundamentals as of Q3 · 082-083

Overview Price History Dividend History

Price Chart

NRIC price summary

Over the last year, Nepal Reinsurance Company Limited (NRIC) traded between Rs 765.9 (Sep 29, 2026) and Rs 1,465 (Oct 07, 2025). It last closed at Rs 802.9 on Oct 02, 2026, down 39.18% over the period. Average daily volume: 62,670 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	795	809	795	802.9	-0.1	▼ 0.01%	7,833
Oct 01, 2026	800.1	809.4	795.5	803	-3	▼ 0.37%	12,529
Sep 30, 2026	805	808	799	806	+1	▲ 0.12%	7,239
Sep 29, 2026	765.9	817.9	765.9	805	-1.2	▼ 0.15%	19,771
Sep 28, 2026	817	820	805.3	806.2	-10.8	▼ 1.32%	15,031
Sep 24, 2026	800	847	800	817	-3	▼ 0.37%	9,161
Sep 23, 2026	873.6	873.6	799	820	-12	▼ 1.44%	13,389
Sep 22, 2026	840	848	820.2	832	-0.9	▼ 0.11%	16,729
Sep 18, 2026	830	847.9	822	832.9	-4.1	▼ 0.49%	13,517
Sep 17, 2026	865	865	830	837	-3	▼ 0.36%	14,433
Sep 16, 2026	855	855.9	820	840	-4.5	▼ 0.53%	30,687
Sep 15, 2026	858	870	825	844.5	+26.5	▲ 3.24%	36,969
Sep 14, 2026	815	825	800	818	+21	▲ 2.63%	37,803
Sep 11, 2026	787	798	787	797	+5.4	▲ 0.68%	11,135
Sep 10, 2026	798	803.3	780	791.6	-7.4	▼ 0.93%	9,113
Sep 09, 2026	810	810	795	799	-6	▼ 0.75%	15,764
Sep 07, 2026	800.1	818	798	805	+5	▲ 0.63%	15,042
Sep 03, 2026	830	830	795.2	800	-6	▼ 0.74%	8,425
Sep 02, 2026	795	810	790	806	+11	▲ 1.38%	11,164
Sep 01, 2026	790	811	780	795	+2	▲ 0.25%	39,897
Aug 31, 2026	851	851	788	793	-58	▼ 6.82%	55,459
Aug 27, 2026	865	869	845	851	-18.8	▼ 2.16%	18,548
Aug 26, 2026	886	895	865	869.8	-17.2	▼ 1.94%	43,920
Aug 25, 2026	893	899	887	887	-6.8	▼ 0.76%	11,956
Aug 24, 2026	898	902	890	893.8	-8.2	▼ 0.91%	28,572
Aug 21, 2026	906	912	897	902	-4	▼ 0.44%	17,663
Aug 20, 2026	900.2	917.9	898.1	906	-5	▼ 0.55%	16,137
Aug 19, 2026	905	912	899	911	+6	▲ 0.66%	15,465
Aug 18, 2026	912	917.9	900	905	-7	▼ 0.77%	19,895
Aug 17, 2026	916.4	929.7	904.1	912	-6	▼ 0.65%	15,801
Aug 14, 2026	930	930	917.2	918	-8	▼ 0.86%	17,583
Aug 13, 2026	939.9	939.9	916.1	926	+4	▲ 0.43%	9,394
Aug 12, 2026	927	940	918	922	-5	▼ 0.54%	10,977
Aug 11, 2026	883	950	883	927	-2	▼ 0.22%	13,077
Aug 10, 2026	930	940	920.1	929	-3	▼ 0.32%	10,394
Aug 07, 2026	935	939	920	932	-6.9	▼ 0.73%	7,177
Aug 06, 2026	940	948	930	938.9	+1.9	▲ 0.20%	16,972
Aug 05, 2026	930	945	928	937	+7	▲ 0.75%	29,051
Aug 04, 2026	960	960	930	930	-26	▼ 2.72%	26,361
Aug 03, 2026	970	979.9	951.8	956	-14	▼ 1.44%	21,392
Jul 31, 2026	950	1,030	930	970	+25	▲ 2.65%	41,920
Jul 30, 2026	950	960	941	945	-7	▼ 0.74%	13,744
Jul 29, 2026	979	979	951	952	-1	▼ 0.10%	15,261
Jul 28, 2026	1,016.4	1,016.4	951	953	-15	▼ 1.55%	15,784
Jul 27, 2026	986	995	960.3	968	-18	▼ 1.83%	39,329
Jul 24, 2026	990	995	960	986	-10	▼ 1.00%	61,419
Jul 23, 2026	1,000	1,008	990	996	-11.1	▼ 1.10%	29,266
Jul 22, 2026	1,000	1,019	991.1	1,007.1	-10.9	▼ 1.07%	34,488
Jul 21, 2026	1,030	1,036	988.6	1,018	+18	▲ 1.80%	82,944
Jul 20, 2026	913	1,003	913	1,000	+39	▲ 4.06%	62,179
Jul 17, 2026	950	968	933.4	961	+38	▲ 4.12%	10,000
Jul 16, 2026	971	971	920	923	-2	▼ 0.22%	22,497
Jul 15, 2026	965	965	920.1	925	+1	▲ 0.11%	36,726
Jul 14, 2026	921	939.8	910	924	-1	▼ 0.11%	100
Jul 13, 2026	957	993	920.1	925	-12.9	▼ 1.38%	37,262
Jul 10, 2026	940	959.9	935	937.9	-2.1	▼ 0.22%	15,390
Jul 09, 2026	940	950	935.8	940	+4.9	▲ 0.52%	19,948
Jul 08, 2026	945	952	934.9	935.1	-17.9	▼ 1.88%	16,006
Jul 07, 2026	930	960	930	953	+20.9	▲ 2.24%	31,322
Jul 06, 2026	940	949.7	930	932.1	-7.9	▼ 0.84%	7,402
Jul 03, 2026	948	954.9	935.5	940	+1	▲ 0.11%	40,862
Jul 02, 2026	955	955	935	939	-5	▼ 0.53%	10,924
Jul 01, 2026	920	955	920	944	+25	▲ 2.72%	20,583
Jun 30, 2026	935	942	916	919	-23	▼ 2.44%	25,082
Jun 29, 2026	940	951	915	942	-5.8	▼ 0.61%	29,106
Jun 26, 2026	955	965	944.1	947.8	-1.2	▼ 0.13%	18,724
Jun 25, 2026	958.5	959	940	949	-9.5	▼ 0.99%	14,456
Jun 24, 2026	918	985	918	958.5	-6.8	▼ 0.70%	27,800
Jun 23, 2026	969	979.9	960	965.3	-3.7	▼ 0.38%	19,252
Jun 22, 2026	980	990	962	969	+1	▲ 0.10%	25,264
Jun 19, 2026	975	984.9	957.1	968	-6	▼ 0.62%	38,289
Jun 18, 2026	1,001	1,001.3	971	974	-22	▼ 2.21%	56,050
Jun 17, 2026	1,050	1,050	990	996	-4	▼ 0.40%	29,438
Jun 16, 2026	990	1,001.9	990	1,000	+1	▲ 0.10%	38,436
Jun 15, 2026	989.9	1,034.9	989.9	999	-43	▼ 4.13%	1,16,397
Jun 12, 2026	1,040	1,065.6	1,021.2	1,042	+3.9	▲ 0.38%	72,632
Jun 11, 2026	1,060	1,069	1,038	1,038.1	-21.9	▼ 2.07%	27,860
Jun 10, 2026	1,056	1,080	1,050	1,060	+3.1	▲ 0.29%	51,840
Jun 09, 2026	1,040	1,098	1,009	1,056.9	+12.9	▲ 1.24%	1,24,219
Jun 08, 2026	1,070	1,070	1,030	1,044	-26	▼ 2.43%	67,366
Jun 05, 2026	1,085	1,099.9	1,055	1,070	-15	▼ 1.38%	59,901
Jun 04, 2026	1,040	1,129	1,040	1,085	-2.1	▼ 0.19%	1,58,253
Jun 03, 2026	1,180	1,180	1,070	1,087.1	-59.4	▼ 5.18%	1,95,104
Jun 02, 2026	1,047.6	1,200	1,047.6	1,146.5	+98.9	▲ 9.44%	2,39,257
Jun 01, 2026	956.5	1,047.6	953	1,047.6	+136.6	▲ 14.99%	3,61,857
May 27, 2026	922	922	905.6	911	-5.8	▼ 0.63%	16,816
May 26, 2026	921	924	910	916.8	-3.7	▼ 0.40%	14,196
May 25, 2026	914.1	924.7	911	920.5	+12.4	▲ 1.37%	10,494
May 22, 2026	915	915	902.5	908.1	-3.8	▼ 0.42%	13,007
May 21, 2026	954.2	954.2	905.2	911.9	+3.1	▲ 0.34%	9,806
May 20, 2026	902	908.9	895	908.8	+13.8	▲ 1.54%	14,304
May 19, 2026	888	900	888	895	-1	▼ 0.11%	10,200
May 18, 2026	933.1	933.1	882	896	+7	▲ 0.79%	9,573
May 15, 2026	890	903	882.2	889	-1	▼ 0.11%	13,580
May 14, 2026	902	902.1	870	890	-15	▼ 1.66%	22,546
May 13, 2026	919	919	900	905	-4	▼ 0.44%	14,340
May 12, 2026	926	939	905.3	909	-12.9	▼ 1.40%	25,023
May 11, 2026	901	922.6	901	921.9	+23.9	▲ 2.66%	22,773
May 08, 2026	900	900	877	898	+12	▲ 1.35%	23,454
May 07, 2026	875	889	872	886	+9	▲ 1.03%	26,830
May 06, 2026	878	887	875.1	877	-1	▼ 0.11%	15,069
May 05, 2026	873.1	889.7	865	878	+4.6	▲ 0.53%	24,273
May 04, 2026	881	889.5	873	873.4	-7.2	▼ 0.82%	25,767
Apr 30, 2026	885.1	900	880	880.6	-17.4	▼ 1.94%	39,461
Apr 29, 2026	913	915	890	898	-12	▼ 1.32%	39,031
Apr 28, 2026	900	920	899.1	910	+10	▲ 1.11%	45,144
Apr 27, 2026	917	919	892	900	-17	▼ 1.85%	34,152
Apr 24, 2026	988.1	988.1	887	917	-24.1	▼ 2.56%	1,40,081
Apr 23, 2026	960	965	932	941.1	-17.9	▼ 1.87%	26,085
Apr 22, 2026	958.9	965	915	959	+0.1	▲ 0.01%	1,13,177
Apr 21, 2026	975.1	984	955	958.9	-16.1	▼ 1.65%	44,217
Apr 20, 2026	938.6	1,007	938.6	975	-12.9	▼ 1.31%	39,217
Apr 17, 2026	953.2	990	953.2	987.9	+15.4	▲ 1.58%	35,790
Apr 16, 2026	1,001	1,010	960	972.5	-38.5	▼ 3.81%	1,85,865
Apr 15, 2026	1,024	1,024	1,000	1,011	-3.7	▼ 0.36%	61,598
Apr 13, 2026	1,040	1,040	1,006	1,014.7	-25.3	▼ 2.43%	63,825
Apr 10, 2026	1,079	1,079	1,020	1,040	-28	▼ 2.62%	88,515
Apr 09, 2026	1,020	1,080	999.5	1,068	+54	▲ 5.33%	1,15,751
Apr 08, 2026	1,020	1,025	980	1,014	+4.1	▲ 0.41%	83,543
Apr 07, 2026	990	1,031	990	1,009.9	+19.9	▲ 2.01%	94,913
Apr 06, 2026	950	1,015	950	990	+22	▲ 2.27%	1,40,927
Apr 05, 2026	1,050	1,060	963.9	968	-103	▼ 9.62%	2,03,378
Apr 02, 2026	1,060	1,124	1,030	1,071	+8	▲ 0.75%	1,51,036
Apr 01, 2026	1,155.5	1,155.5	1,061.1	1,063	-116	▼ 9.84%	3,93,298
Mar 31, 2026	1,193	1,200	1,146	1,179	-14	▼ 1.17%	1,37,011
Mar 30, 2026	1,234	1,240.1	1,188.6	1,193	-37	▼ 3.01%	1,42,227
Mar 29, 2026	1,275	1,280	1,225	1,230	-39	▼ 3.07%	84,329
Mar 26, 2026	1,268	1,278	1,261	1,269	+1.2	▲ 0.09%	40,652
Mar 25, 2026	1,300	1,300	1,265	1,267.8	-16.5	▼ 1.28%	55,588
Mar 24, 2026	1,295.1	1,295.1	1,275.3	1,284.3	-10.7	▼ 0.83%	53,374
Mar 23, 2026	1,300	1,303	1,275	1,295	+7	▲ 0.54%	80,180
Mar 22, 2026	1,300	1,300	1,275	1,288	+8.2	▲ 0.64%	71,116
Mar 19, 2026	1,268.7	1,286	1,243.9	1,279.8	+35.9	▲ 2.89%	83,791
Mar 17, 2026	1,265.9	1,266	1,235	1,243.9	+1.9	▲ 0.15%	44,740
Mar 16, 2026	1,258	1,269	1,238.1	1,242	-15	▼ 1.19%	76,151
Mar 15, 2026	1,253	1,272	1,250	1,257	+6	▲ 0.48%	34,883
Mar 12, 2026	1,261	1,284.8	1,240	1,251	-22	▼ 1.73%	1,04,262
Mar 11, 2026	1,300.1	1,310	1,261	1,273	-26	▼ 2.00%	39,529
Mar 10, 2026	1,340	1,340	1,280	1,299	-41	▼ 3.06%	1,01,100
Mar 09, 2026	1,275	1,352	1,275	1,340	+90	▲ 7.20%	12,865
Mar 03, 2026	1,251.5	1,251.5	1,227	1,250	+23	▲ 1.87%	23,948
Mar 01, 2026	1,246.4	1,246.4	1,205.4	1,227	+5	▲ 0.41%	32,541
Feb 26, 2026	1,251.5	1,251.5	1,220.5	1,222	-5	▼ 0.41%	22,131
Feb 25, 2026	1,230	1,244	1,222.3	1,227	+7	▲ 0.57%	13,935
Feb 24, 2026	1,215	1,229	1,215	1,220	+2.5	▲ 0.21%	69,551
Feb 23, 2026	1,215.1	1,230	1,210	1,217.5	-7.5	▼ 0.61%	44,202
Feb 22, 2026	1,242	1,242	1,215	1,225	-15	▼ 1.21%	66,329
Feb 17, 2026	1,272	1,272	1,236.1	1,240	-9	▼ 0.72%	41,129
Feb 16, 2026	1,277	1,277	1,240	1,249	-3	▼ 0.24%	49,201
Feb 12, 2026	1,288.2	1,288.2	1,246	1,252	-11	▼ 0.87%	41,236
Feb 11, 2026	1,291.3	1,291.3	1,251	1,263	-3	▼ 0.24%	46,895
Feb 10, 2026	1,265.2	1,296.8	1,263	1,266	-9	▼ 0.71%	31,673
Feb 09, 2026	1,323	1,324.9	1,262	1,275	-44.9	▼ 3.40%	74,048
Feb 08, 2026	1,310	1,341	1,291	1,319.9	+34.9	▲ 2.72%	1,96,139
Feb 05, 2026	1,249	1,310	1,225	1,285	+46	▲ 3.71%	1,69,369
Feb 04, 2026	1,225	1,260	1,200.6	1,239	-11	▼ 0.88%	80,030
Feb 03, 2026	1,235.9	1,280	1,235.9	1,250	-11	▼ 0.87%	75,855
Feb 02, 2026	1,245	1,290	1,245	1,261	-9	▼ 0.71%	71,490
Feb 01, 2026	1,277	1,290	1,259	1,270	-7	▼ 0.55%	36,248
Jan 29, 2026	1,309.9	1,309.9	1,275	1,277	-13	▼ 1.01%	50,699
Jan 28, 2026	1,286.1	1,308	1,271.1	1,290	+9	▲ 0.70%	54,427
Jan 27, 2026	1,313.2	1,320	1,280.1	1,281	-31	▼ 2.36%	87,770
Jan 26, 2026	1,348	1,348	1,305	1,312	-17	▼ 1.28%	62,396
Jan 25, 2026	1,314	1,346	1,303	1,329	+15	▲ 1.14%	76,666
Jan 22, 2026	1,315	1,322	1,305	1,314	+1	▲ 0.08%	42,882
Jan 21, 2026	1,325	1,331.5	1,305	1,313	-0.2	▼ 0.02%	70,734
Jan 20, 2026	1,327	1,345	1,300	1,313.2	+8.2	▲ 0.63%	1,19,056
Jan 18, 2026	1,320	1,324	1,295	1,305	-6	▼ 0.46%	64,519
Jan 14, 2026	1,312	1,336	1,299	1,311	-1	▼ 0.08%	45,213
Jan 13, 2026	1,290	1,315	1,272	1,312	+33	▲ 2.58%	97,787
Jan 12, 2026	1,284	1,304.8	1,275	1,279	-7	▼ 0.54%	42,004
Jan 08, 2026	1,300	1,300	1,281	1,286	-8	▼ 0.62%	31,889
Jan 07, 2026	1,285	1,310	1,280.1	1,294	-3.1	▼ 0.24%	53,005
Jan 06, 2026	1,280	1,312	1,277	1,297.1	+23.2	▲ 1.82%	98,406
Jan 05, 2026	1,265.9	1,288	1,255	1,273.9	+20.9	▲ 1.67%	71,747
Jan 04, 2026	1,269.9	1,277.9	1,247	1,253	-9	▼ 0.71%	53,180
Jan 01, 2026	1,270	1,270	1,245.6	1,262	+3	▲ 0.24%	39,349
Dec 31, 2025	1,275	1,286	1,256	1,259	-2.5	▼ 0.20%	49,295
Dec 29, 2025	1,280	1,290	1,255.9	1,261.5	-18	▼ 1.41%	25,923
Dec 28, 2025	1,255	1,285	1,237	1,279.5	+48.5	▲ 3.94%	64,414
Dec 24, 2025	1,249	1,249	1,227	1,231	-3.4	▼ 0.28%	18,419
Dec 23, 2025	1,220	1,246	1,219	1,234.4	+9.4	▲ 0.77%	19,030
Dec 22, 2025	1,230	1,244.9	1,223	1,225	-14.4	▼ 1.16%	18,545
Dec 21, 2025	1,242.1	1,251.9	1,230.2	1,239.4	-2.6	▼ 0.21%	34,538
Dec 18, 2025	1,285	1,285	1,211	1,242	-17.9	▼ 1.42%	36,314
Dec 17, 2025	1,280	1,280	1,250	1,259.9	-5.1	▼ 0.40%	32,846
Dec 16, 2025	1,268.6	1,268.6	1,251.1	1,265	+10	▲ 0.80%	14,845
Dec 15, 2025	1,240	1,275	1,240	1,255	-9.9	▼ 0.78%	40,875
Dec 14, 2025	1,278	1,287	1,253	1,264.9	-13.1	▼ 1.03%	41,326
Dec 11, 2025	1,283.1	1,295	1,275	1,278	-16	▼ 1.24%	36,321
Dec 10, 2025	1,296	1,307	1,280	1,294	-13	▼ 0.99%	47,338
Dec 09, 2025	1,296	1,307	1,291.1	1,307	+11	▲ 0.85%	35,816
Dec 08, 2025	1,310	1,315.2	1,293.1	1,296	-10	▼ 0.77%	40,862
Dec 07, 2025	1,338	1,338	1,290	1,306	-9	▼ 0.68%	75,604
Dec 03, 2025	1,330.5	1,344	1,310	1,315	-16	▼ 1.20%	58,828
Dec 02, 2025	1,303	1,347	1,303	1,331	+4	▲ 0.30%	63,018
Dec 01, 2025	1,344	1,347	1,320	1,327	-7	▼ 0.52%	1,01,463
Nov 30, 2025	1,350.5	1,370	1,325	1,334	-21	▼ 1.55%	57,567
Nov 27, 2025	1,392.3	1,392.3	1,341.7	1,355	-10	▼ 0.73%	83,225
Nov 26, 2025	1,365	1,370	1,345	1,365	+4.9	▲ 0.36%	1,04,661
Nov 25, 2025	1,374.8	1,375	1,343.1	1,360.1	+3.1	▲ 0.23%	1,13,537
Nov 24, 2025	1,340	1,360	1,319	1,357	+27	▲ 2.03%	1,81,460
Nov 23, 2025	1,330	1,352	1,323	1,330	0	• 0.00%	1,28,334
Nov 20, 2025	1,339.9	1,339.9	1,305.1	1,330	+13	▲ 0.99%	96,707
Nov 19, 2025	1,340	1,340	1,305.2	1,317	-8	▼ 0.60%	61,358
Nov 18, 2025	1,289.7	1,364.9	1,289.7	1,325	+9	▲ 0.68%	59,606
Nov 17, 2025	1,360.6	1,360.6	1,309	1,316	-18	▼ 1.35%	54,529
Nov 16, 2025	1,336.2	1,363	1,284	1,334	+24	▲ 1.83%	1,58,918
Nov 13, 2025	1,291.8	1,348.4	1,291.8	1,310	-8	▼ 0.61%	58,512
Nov 12, 2025	1,313	1,357	1,313	1,318	-20	▼ 1.49%	51,200
Nov 11, 2025	1,365	1,369	1,338	1,338	-20	▼ 1.47%	24,930
Nov 10, 2025	1,391.2	1,391.2	1,337.7	1,358	-6	▼ 0.44%	95,225
Nov 09, 2025	1,323	1,371.6	1,304	1,364	+14	▲ 1.04%	1,74,900
Nov 06, 2025	1,333.1	1,384	1,330	1,350	-10	▼ 0.74%	52,309
Nov 05, 2025	1,349	1,387	1,335	1,360	+10.2	▲ 0.76%	80,339
Nov 04, 2025	1,381	1,390	1,337	1,349.8	-29.2	▼ 2.12%	1,22,998
Nov 03, 2025	1,365	1,407	1,365	1,379	-11	▼ 0.79%	86,270
Nov 02, 2025	1,407.6	1,415	1,352.5	1,390	+10	▲ 0.72%	1,42,016
Oct 30, 2025	1,373	1,423.9	1,330.1	1,380	+11	▲ 0.80%	2,45,406
Oct 29, 2025	1,370.1	1,420	1,345	1,369	-29	▼ 2.07%	1,17,147
Oct 28, 2025	1,389	1,418.9	1,346	1,398	+26	▲ 1.90%	1,10,592
Oct 26, 2025	1,288	1,377	1,260.6	1,372	+91	▲ 7.10%	2,42,275
Oct 19, 2025	1,228	1,301	1,228	1,281	+31	▲ 2.48%	2,19,078
Oct 16, 2025	1,278.9	1,318	1,225	1,250	-55	▼ 4.21%	1,02,789
Oct 15, 2025	1,310	1,350	1,290	1,305	-26	▼ 1.95%	1,55,553
Oct 14, 2025	1,320	1,334	1,280.1	1,331	+31.8	▲ 2.45%	2,43,537
Oct 13, 2025	1,204.7	1,299.2	1,161.5	1,299.2	+118.1	▲ 10.00%	2,12,351
Oct 12, 2025	1,320	1,320	1,174	1,181.1	-118.9	▼ 9.15%	3,14,825
Oct 09, 2025	1,302	1,437.2	1,280	1,300	-7	▼ 0.54%	1,52,360
Oct 08, 2025	1,345	1,367.9	1,265.1	1,307	-13.2	▼ 1.00%	2,01,198
Oct 07, 2025	1,465	1,465	1,320.1	1,320.2	—	—	1,41,566

Nepal Reinsurance Company LimitedPrice History

Price Chart

NRIC price summary

Daily Prices · last 1 year

More Others companies