Nepal Doorsanchar Company LimitedPrice History

NTC

Others Listed Website ↗

Rs907 +0.9 ▲ 0.10%

As of Fri, Oct 02 · 02:59 PM

EPS

49.25

P/E Ratio

18.42

Book Value

557.54

PBV

1.63

1Y Yield

7.21%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

NTC price summary

Over the last year, Nepal Doorsanchar Company Limited (NTC) traded between Rs 831 (Oct 13, 2025) and Rs 942.5 (Mar 10, 2026). It last closed at Rs 907 on Oct 02, 2026, up 7.21% over the period. Average daily volume: 14,160 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	900	920	900	907	+0.9	▲ 0.10%	5,897
Oct 01, 2026	910	912	902.2	906.1	-3.9	▼ 0.43%	9,215
Sep 30, 2026	920	920	906.3	910	-5	▼ 0.55%	11,066
Sep 29, 2026	920	920	900	915	+3.8	▲ 0.42%	15,961
Sep 28, 2026	916	924	908.8	911.2	+5.2	▲ 0.57%	14,688
Sep 24, 2026	905	908	905	906	0	• 0.00%	7,809
Sep 23, 2026	920	920	900.5	906	-14	▼ 1.52%	15,992
Sep 22, 2026	895.1	920	891.1	920	+28	▲ 3.14%	50,277
Sep 18, 2026	892	899.8	890	892	0	• 0.00%	4,473
Sep 17, 2026	880	895	880	892	+2	▲ 0.22%	3,711
Sep 16, 2026	900	900	890	890	-5	▼ 0.56%	8,865
Sep 15, 2026	912	912	890	895	+9	▲ 1.02%	23,205
Sep 14, 2026	884	887	882	886	+2	▲ 0.23%	3,280
Sep 11, 2026	889	889	875	884	+0.9	▲ 0.10%	6,278
Sep 10, 2026	891	893	883	883.1	-4.9	▼ 0.55%	5,014
Sep 09, 2026	928.2	928.2	884	888	+4	▲ 0.45%	9,362
Sep 07, 2026	900	900	881	884	+3	▲ 0.34%	7,862
Sep 03, 2026	890	890	878.2	881	0	• 0.00%	7,356
Sep 02, 2026	877	884	874	881	+4	▲ 0.46%	3,130
Sep 01, 2026	872	878.7	866	877	+7	▲ 0.80%	4,812
Aug 31, 2026	874	880	870	870	-5	▼ 0.57%	4,811
Aug 27, 2026	875	883	865	875	0	• 0.00%	4,323
Aug 26, 2026	885	885	874	875	-8	▼ 0.91%	7,271
Aug 25, 2026	885	895	880	883	+3	▲ 0.34%	2,875
Aug 24, 2026	890	890	880	880	-5	▼ 0.56%	4,545
Aug 21, 2026	900	900	880	885	-13.5	▼ 1.50%	8,567
Aug 20, 2026	888.1	900	875.1	898.5	+10.5	▲ 1.18%	30,738
Aug 19, 2026	871	888	871	888	+2	▲ 0.23%	6,849
Aug 18, 2026	895	895	877	886	-9	▼ 1.01%	11,423
Aug 17, 2026	893	901	870	895	+12	▲ 1.36%	28,242
Aug 14, 2026	866	883	865.1	883	+18	▲ 2.08%	31,170
Aug 13, 2026	892.5	892.5	860	865	+2.9	▲ 0.34%	7,783
Aug 12, 2026	861	868.7	861	862.1	+1	▲ 0.12%	5,408
Aug 11, 2026	869.9	869.9	860	861.1	+1.1	▲ 0.13%	3,042
Aug 10, 2026	864	872	860	860	-3.9	▼ 0.45%	17,752
Aug 07, 2026	870.9	870.9	862	863.9	+1.9	▲ 0.22%	8,319
Aug 06, 2026	860	877	857.1	862	-3.8	▼ 0.44%	4,505
Aug 05, 2026	870	872	860	865.8	+0.7	▲ 0.08%	31,100
Aug 04, 2026	873.9	875	859	865.1	+5.1	▲ 0.59%	16,441
Aug 03, 2026	870	875.1	857.1	860	-1	▼ 0.12%	27,525
Jul 31, 2026	850	870	850	861	-4	▼ 0.46%	6,077
Jul 30, 2026	870	874.9	863	865	-4.8	▼ 0.55%	3,581
Jul 29, 2026	858	875	855.2	869.8	+7.9	▲ 0.92%	14,738
Jul 28, 2026	864.9	864.9	855.1	861.9	-0.1	▼ 0.01%	3,201
Jul 27, 2026	864.1	865	859.5	862	-2	▼ 0.23%	8,580
Jul 24, 2026	875	880	860.1	864	+5	▲ 0.58%	7,547
Jul 23, 2026	860	860	855	859	+1.9	▲ 0.22%	3,472
Jul 22, 2026	875	875	853	857.1	-7.8	▼ 0.90%	12,970
Jul 21, 2026	875	875	862.5	864.9	-4.1	▼ 0.47%	6,076
Jul 20, 2026	880	880	862	869	+7	▲ 0.81%	9,133
Jul 17, 2026	860	868	850	862	+4.5	▲ 0.52%	13,997
Jul 16, 2026	853	861	853	857.5	+4.5	▲ 0.53%	3,418
Jul 15, 2026	859.9	859.9	848	853	+2.1	▲ 0.25%	6,065
Jul 14, 2026	846	851	845	850.9	+4.9	▲ 0.58%	11,091
Jul 13, 2026	845	849	840	846	-1	▼ 0.12%	6,841
Jul 10, 2026	850	850	845	847	0	• 0.00%	4,449
Jul 09, 2026	844	848.9	843	847	0	• 0.00%	5,465
Jul 08, 2026	850	850	846	847	-1	▼ 0.12%	4,358
Jul 07, 2026	848	849.7	840	848	+1	▲ 0.12%	4,249
Jul 06, 2026	850	850	845	847	+1	▲ 0.12%	4,024
Jul 03, 2026	849.9	849.9	844	846	-3	▼ 0.35%	7,001
Jul 02, 2026	848	850	848	849	+1.1	▲ 0.13%	5,018
Jul 01, 2026	848	848	842	847.9	+4.9	▲ 0.58%	4,586
Jun 30, 2026	843	843.1	840	843	0	• 0.00%	6,339
Jun 29, 2026	848	848	838	843	-2	▼ 0.24%	8,209
Jun 26, 2026	850	850	844	845	0	• 0.00%	6,192
Jun 25, 2026	847	849	842	845	+1	▲ 0.12%	7,792
Jun 24, 2026	849	850	840	844	-5	▼ 0.59%	10,354
Jun 23, 2026	850.4	850.4	840	849	+0.3	▲ 0.04%	15,314
Jun 22, 2026	891.4	891.4	840	848.7	-0.3	▼ 0.04%	7,815
Jun 19, 2026	851	851.4	848	849	0	• 0.00%	6,752
Jun 18, 2026	848.6	850	848	849	+0.5	▲ 0.06%	6,115
Jun 17, 2026	850	850	845	848.5	-0.5	▼ 0.06%	4,090
Jun 16, 2026	849	850	845	849	+1	▲ 0.12%	9,317
Jun 15, 2026	859.8	859.8	845.1	848	-3.9	▼ 0.46%	10,695
Jun 12, 2026	857.6	859	845.2	851.9	+3.9	▲ 0.46%	14,621
Jun 11, 2026	847	858	844	848	+1	▲ 0.12%	16,863
Jun 10, 2026	855	855	846.2	847	-3.7	▼ 0.43%	11,049
Jun 09, 2026	853	856	845	850.7	-2.8	▼ 0.33%	14,927
Jun 08, 2026	857	858	851.5	853.5	-3.5	▼ 0.41%	15,429
Jun 05, 2026	851.1	860	851.1	857	-2.7	▼ 0.31%	15,647
Jun 04, 2026	865	871	850	859.7	-10.3	▼ 1.18%	16,416
Jun 03, 2026	874	878	868	870	+2	▲ 0.23%	17,123
Jun 02, 2026	860	871.9	860	868	+4	▲ 0.46%	26,550
Jun 01, 2026	855	890.4	831.7	864	-36	▼ 4.00%	1,11,256
May 27, 2026	904	904	896	900	0	• 0.00%	14,697
May 26, 2026	900	903	896.1	900	+1.5	▲ 0.17%	9,795
May 25, 2026	890	899.9	888.5	898.5	+8.1	▲ 0.91%	14,947
May 22, 2026	892	892	889	890.4	+2.4	▲ 0.27%	6,127
May 21, 2026	892	897	885.8	888	0	• 0.00%	5,112
May 20, 2026	880	896	880	888	+1.4	▲ 0.16%	5,542
May 19, 2026	890	895	886.6	886.6	-3.9	▼ 0.44%	15,468
May 18, 2026	894	895	889.2	890.5	-1.5	▼ 0.17%	7,931
May 15, 2026	895.9	895.9	888	892	+2	▲ 0.22%	9,275
May 14, 2026	890	893	888	890	0	• 0.00%	7,978
May 13, 2026	890	891	885	890	+3.4	▲ 0.38%	7,937
May 12, 2026	890	908	886.6	886.6	-3.4	▼ 0.38%	12,061
May 11, 2026	889	890	885	890	+10	▲ 1.14%	8,545
May 08, 2026	884.9	884.9	876	880	0	• 0.00%	9,570
May 07, 2026	875.2	883	870.4	880	+5	▲ 0.57%	7,572
May 06, 2026	875	876	870	875	+2.8	▲ 0.32%	6,660
May 05, 2026	880	880	870	872.2	-0.8	▼ 0.09%	9,200
May 04, 2026	872	882	872	873	+1	▲ 0.11%	8,919
Apr 30, 2026	875	889	867	872	-2	▼ 0.23%	17,381
Apr 29, 2026	886.9	887	873.1	874	-2	▼ 0.23%	9,723
Apr 28, 2026	871	881	873	876	+5	▲ 0.57%	12,334
Apr 27, 2026	870	885	860	871	+1	▲ 0.11%	15,145
Apr 24, 2026	884	884	860.6	870	-2	▼ 0.23%	5,466
Apr 23, 2026	896	896	865	872	+1.9	▲ 0.22%	14,205
Apr 22, 2026	883	883	865	870.1	-0.5	▼ 0.06%	12,121
Apr 21, 2026	880.1	885	870.5	870.6	-12.4	▼ 1.40%	9,597
Apr 20, 2026	875	885	875	883	+3	▲ 0.34%	9,319
Apr 17, 2026	881	885	871	880	0	• 0.00%	12,852
Apr 16, 2026	879	881	870.1	880	+1	▲ 0.11%	11,980
Apr 15, 2026	883	883	873	879	+9	▲ 1.03%	9,051
Apr 13, 2026	870.4	887.3	869.9	870	-10	▼ 1.14%	12,536
Apr 10, 2026	890	890	875.5	880	+0.2	▲ 0.02%	18,347
Apr 09, 2026	878.3	884	875	879.8	+3.8	▲ 0.43%	35,471
Apr 08, 2026	894.5	894.5	872.2	876	-1	▼ 0.11%	15,283
Apr 07, 2026	890	890	873	877	0	• 0.00%	10,567
Apr 06, 2026	869.9	879.5	861	877	+18.5	▲ 2.15%	20,360
Apr 05, 2026	883.3	883.3	854.2	858.5	-7.5	▼ 0.87%	17,865
Apr 02, 2026	850.7	875	850.7	866	-2	▼ 0.23%	17,213
Apr 01, 2026	880	880	866	868	-9	▼ 1.03%	22,437
Mar 31, 2026	884.9	890	870	877	+2	▲ 0.23%	13,480
Mar 30, 2026	891	891	875	875	-16.9	▼ 1.89%	20,255
Mar 29, 2026	905	907	890	891.9	-13	▼ 1.44%	33,019
Mar 26, 2026	877.1	917	877.1	904.9	+9.9	▲ 1.11%	40,620
Mar 25, 2026	932	932	895	895	-19	▼ 2.08%	16,089
Mar 24, 2026	920	920	908	914	+6	▲ 0.66%	18,877
Mar 23, 2026	920	928	900.1	908	-1.9	▼ 0.21%	59,765
Mar 22, 2026	895	909.9	895	909.9	+20.9	▲ 2.35%	67,464
Mar 19, 2026	886	890	881	889	+9.8	▲ 1.11%	28,123
Mar 17, 2026	879.4	886	870	879.2	+2.2	▲ 0.25%	8,196
Mar 16, 2026	893.8	893.8	870	877	-10.9	▼ 1.23%	16,799
Mar 15, 2026	890	898	887	887.9	+0.9	▲ 0.10%	13,675
Mar 12, 2026	890.5	895	876	887	-3.5	▼ 0.39%	14,394
Mar 11, 2026	908	908	890	890.5	-9.5	▼ 1.06%	21,122
Mar 10, 2026	897.6	942.5	880	900	+20	▲ 2.27%	96,225
Mar 09, 2026	889.4	924	880	880	+8	▲ 0.92%	9,298
Mar 03, 2026	893.5	893.5	862	872	-4	▼ 0.46%	12,203
Mar 01, 2026	855	876	850	876	+21	▲ 2.46%	18,793
Feb 26, 2026	870	870	853	855	+2	▲ 0.23%	7,300
Feb 25, 2026	854	854	850	853	0	• 0.00%	4,753
Feb 24, 2026	855	858.7	850	853	-2	▼ 0.23%	7,123
Feb 23, 2026	847	859	845	855	+9.8	▲ 1.16%	10,926
Feb 22, 2026	845	850	845	845.2	+0.2	▲ 0.02%	10,506
Feb 17, 2026	850	850	845	845	-3	▼ 0.35%	14,321
Feb 16, 2026	854	855	840	848	0	• 0.00%	17,535
Feb 12, 2026	855	855	845	848	+0.5	▲ 0.06%	16,335
Feb 11, 2026	861.9	861.9	843.5	847.5	+2.5	▲ 0.30%	7,097
Feb 10, 2026	845	848	840.1	845	+1	▲ 0.12%	15,995
Feb 09, 2026	855	859.9	844	844	-6	▼ 0.71%	19,259
Feb 08, 2026	855	860	848	850	-3	▼ 0.35%	17,064
Feb 05, 2026	850	860	850	853	+0.1	▲ 0.01%	8,449
Feb 04, 2026	834	865	834	852.9	+2	▲ 0.24%	10,761
Feb 03, 2026	851	860	847	850.9	+0.9	▲ 0.11%	9,721
Feb 02, 2026	850	860	850	850	-6	▼ 0.70%	16,347
Feb 01, 2026	870	870	853	856	-2.5	▼ 0.29%	9,080
Jan 29, 2026	861	870	857.4	858.5	-1.5	▼ 0.17%	11,566
Jan 28, 2026	862	865	858.3	860	-3	▼ 0.35%	15,099
Jan 27, 2026	875	875	861	863	-6	▼ 0.69%	8,502
Jan 26, 2026	878	879.8	860	869	+0.3	▲ 0.03%	18,503
Jan 25, 2026	860	874	860	868.7	+8.7	▲ 1.01%	37,318
Jan 22, 2026	862	867.7	856.1	860	-2.9	▼ 0.34%	12,001
Jan 21, 2026	855.1	866	855.1	862.9	+3	▲ 0.35%	8,255
Jan 20, 2026	863	867.9	852	859.9	+7.9	▲ 0.93%	14,049
Jan 18, 2026	858	858	845	852	+5	▲ 0.59%	11,299
Jan 14, 2026	846	850	845.1	847	+1	▲ 0.12%	10,928
Jan 13, 2026	853	858	845.5	846	-5.4	▼ 0.63%	10,718
Jan 12, 2026	857	863	850	851.4	-6.6	▼ 0.77%	16,784
Jan 08, 2026	858	860	850	858	0	• 0.00%	9,482
Jan 07, 2026	860	864.5	856.6	858	-1	▼ 0.12%	6,012
Jan 06, 2026	860	864.9	856	859	+1.5	▲ 0.17%	14,097
Jan 05, 2026	860	864	856	857.5	-10.5	▼ 1.21%	12,136
Jan 04, 2026	895	895	848.5	868	-37	▼ 4.09%	23,309
Jan 01, 2026	905	909	902.2	905	0	• 0.00%	74,592
Dec 31, 2025	909	909	900	905	+0.2	▲ 0.02%	40,304
Dec 29, 2025	908	911	898	904.8	-1.2	▼ 0.13%	38,244
Dec 28, 2025	909.9	909.9	896	906	+10.6	▲ 1.18%	38,661
Dec 24, 2025	916.9	916.9	890	895.4	-3.6	▼ 0.40%	39,968
Dec 23, 2025	887	900	875.2	899	+24	▲ 2.74%	45,919
Dec 22, 2025	875.1	880	875	875	-4.9	▼ 0.56%	9,374
Dec 21, 2025	875	882	873	879.9	+1.2	▲ 0.14%	10,140
Dec 18, 2025	889.8	889.8	877.2	878.7	-8.3	▼ 0.94%	11,553
Dec 17, 2025	880.1	892	880.1	887	+2	▲ 0.23%	14,222
Dec 16, 2025	874	885	872.1	885	+11	▲ 1.26%	19,850
Dec 15, 2025	872.5	876	872.5	874	+1.5	▲ 0.17%	12,155
Dec 14, 2025	877	877	865	872.5	+2.5	▲ 0.29%	18,545
Dec 11, 2025	868.9	870	865	870	+1	▲ 0.12%	8,059
Dec 10, 2025	872	872	867	869	0	• 0.00%	6,652
Dec 09, 2025	871	874.9	864	869	-2	▼ 0.23%	9,086
Dec 08, 2025	879.9	879.9	868	871	-2.5	▼ 0.29%	11,256
Dec 07, 2025	860	880	859	873.5	+11.5	▲ 1.33%	23,190
Dec 03, 2025	860	875	860	862	+2	▲ 0.23%	8,331
Dec 02, 2025	865	865	858.1	860	-1.7	▼ 0.20%	7,090
Dec 01, 2025	861.5	867	856	861.7	+0.2	▲ 0.02%	6,734
Nov 30, 2025	860	877	856	861.5	-4.5	▼ 0.52%	14,037
Nov 27, 2025	869	871.9	862	866	+0.9	▲ 0.10%	10,215
Nov 26, 2025	860	870	860	865.1	+0.4	▲ 0.05%	7,244
Nov 25, 2025	874	874	858	864.7	+2.7	▲ 0.31%	11,152
Nov 24, 2025	865	865	855	862	+3.4	▲ 0.40%	9,084
Nov 23, 2025	859.9	865	851.1	858.6	+8.5	▲ 1.00%	9,496
Nov 20, 2025	853	859	847.3	850.1	-2.2	▼ 0.26%	4,835
Nov 19, 2025	858	859.9	850	852.3	-5.7	▼ 0.66%	4,190
Nov 18, 2025	860	869	850	858	+2	▲ 0.23%	7,307
Nov 17, 2025	855	858	845	856	+1	▲ 0.12%	6,117
Nov 16, 2025	872.3	872.3	851	855	-1	▼ 0.12%	3,867
Nov 13, 2025	852.6	862.8	852.6	856	+1	▲ 0.12%	5,299
Nov 12, 2025	875	875	852.6	855	-13	▼ 1.50%	9,857
Nov 11, 2025	887.4	887.4	863	868	-2	▼ 0.23%	4,671
Nov 10, 2025	861.5	875	861.5	870	0	• 0.00%	6,316
Nov 09, 2025	874	886	865.4	870	-3	▼ 0.34%	15,841
Nov 06, 2025	862	880	862	873	-5.9	▼ 0.67%	14,216
Nov 05, 2025	876.9	881	871	878.9	+2	▲ 0.23%	20,336
Nov 04, 2025	875	885	875	876.9	-3.1	▼ 0.35%	19,494
Nov 03, 2025	876	881.8	864.1	880	+3	▲ 0.34%	24,545
Nov 02, 2025	865	881.3	860.1	877	+12.9	▲ 1.49%	14,615
Oct 30, 2025	870	870	854	864.1	+8.1	▲ 0.95%	15,926
Oct 29, 2025	859	866	855	856	-2	▼ 0.23%	12,479
Oct 28, 2025	853.7	865	847.4	858	+12.9	▲ 1.53%	14,118
Oct 26, 2025	855	855	845	845.1	-1.9	▼ 0.22%	14,977
Oct 19, 2025	847	850	840	847	+1.2	▲ 0.14%	12,631
Oct 16, 2025	854.9	854.9	838	845.8	+1.8	▲ 0.21%	12,178
Oct 15, 2025	850	855	842.1	844	-5	▼ 0.59%	20,636
Oct 14, 2025	858	858	840	849	+4.9	▲ 0.58%	8,580
Oct 13, 2025	857	857	831	844.1	+3.1	▲ 0.37%	7,681
Oct 12, 2025	845	850	836	841	-6.3	▼ 0.74%	13,058
Oct 09, 2025	853	872.6	839	847.3	+8.3	▲ 0.99%	13,686
Oct 08, 2025	848	849	833	839	-7	▼ 0.83%	13,672
Oct 07, 2025	852	852	843	846	—	—	11,285

Nepal Doorsanchar Company LimitedPrice History

Price Chart

NTC price summary

Daily Prices · last 1 year

More Others companies