CLOSE
N NMBD89/90 Rs 1,400 +175 ▲ 14.29% S SBLD89 Rs 1,360 +110 ▲ 8.80% M MANDU Rs 792 +40.9 ▲ 5.45% L LUK Rs 9.73 +0.43 ▲ 4.62% N NIBLGF Rs 9.16 +0.35 ▲ 3.97% N NIMBD90 Rs 1,225 +45 ▲ 3.81% E EBLD86 Rs 1,102 +32 ▲ 2.99% S SINDU Rs 448 -41.9 ▼ 8.55% H HEIP Rs 308.4 -17.6 ▼ 5.40% D DLBS Rs 1,090.1 -56.8 ▼ 4.95% M MKCL Rs 810.1 -36.9 ▼ 4.36% A APHL Rs 591.8 -26.2 ▼ 4.24% S SAPIL Rs 1,226 -53 ▼ 4.14% H HFIN Rs 560 -21.9 ▼ 3.76% R RSML Rs 2,708 -31.9 ▼ 1.16% A AKJCL Rs 356 +2.3 ▲ 0.65% G GHL Rs 269 -4.6 ▼ 1.68% H HDL Rs 1,293 +7 ▲ 0.54% K KBL Rs 225.5 +0.5 ▲ 0.22% P PHCL Rs 332 -8.5 ▼ 2.50% L LEC Rs 245 -7.3 ▼ 2.89% L LSL Rs 254.6 -3.4 ▼ 1.32%
ArthaKendra NEPSE 2,587.25
R Reliance Spinning Mills Limited logo

Reliance Spinning Mills LimitedPrice History

RSML
Manufacturing And Processing Listed Website ↗
Rs2,708 -31.9 ▼ 1.16%

As of Fri, Oct 02 · 02:59 PM

EPS

22.04

P/E Ratio

122.87

Book Value

503.32

PBV

5.38

1Y Yield

720.61%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

View more

RSML price summary

Over the last year, Reliance Spinning Mills Limited (RSML) traded between Rs 300 (Feb 16, 2026) and Rs 5,049 (Apr 13, 2026). It last closed at Rs 2,708 on Oct 02, 2026, up 720.61% over the period. Average daily volume: 45,911 shares across 149 trading days.

Daily Prices · last 1 year

View more
DateOpenHighLow CloseChCh %Volume
Oct 02, 2026 2,740 2,770 2,680 2,708 -31.9 ▼ 1.16% 57,507
Oct 01, 2026 2,701 2,779 2,699 2,739.9 +1 ▲ 0.04% 54,374
Sep 30, 2026 2,788 2,797 2,710 2,738.9 -46.1 ▼ 1.66% 34,557
Sep 29, 2026 2,785 2,814 2,760 2,785 -4 ▼ 0.14% 47,527
Sep 28, 2026 2,754 2,836 2,750 2,789 +35 ▲ 1.27% 40,165
Sep 24, 2026 2,730 2,760 2,710 2,754 +31.1 ▲ 1.14% 80,716
Sep 23, 2026 2,699.5 2,747 2,682 2,722.9 +23.9 ▲ 0.89% 78,342
Sep 22, 2026 2,701 2,796.7 2,690 2,699 -58 ▼ 2.10% 41,123
Sep 18, 2026 2,701 2,798 2,701 2,757 +12 ▲ 0.44% 51,184
Sep 17, 2026 2,740 2,830 2,740 2,745 -65 ▼ 2.31% 61,443
Sep 16, 2026 2,886 2,898 2,765 2,810 -69 ▼ 2.40% 88,468
Sep 15, 2026 3,082 3,082 2,852 2,879 -57 ▼ 1.94% 1,11,596
Sep 14, 2026 2,840 2,970 2,840 2,936 +6 ▲ 0.20% 60,604
Sep 11, 2026 2,840 2,970 2,840 2,930 +20 ▲ 0.69% 50,599
Sep 10, 2026 3,142 3,142 2,906 2,910 -83 ▼ 2.77% 71,366
Sep 09, 2026 2,941.1 3,045 2,941.1 2,993 +53 ▲ 1.80% 1,43,170
Sep 07, 2026 2,850 2,965 2,850 2,940 +110 ▲ 3.89% 86,181
Sep 03, 2026 2,681.3 2,850 2,681.3 2,830 +135 ▲ 5.01% 1,46,528
Sep 02, 2026 2,650 2,719 2,650 2,695 -23 ▼ 0.85% 27,750
Sep 01, 2026 2,700 2,744 2,685.5 2,718 -6 ▼ 0.22% 23,024
Aug 31, 2026 2,770 2,770 2,696 2,724 -4 ▼ 0.15% 44,684
Aug 27, 2026 2,686 2,764 2,685 2,728 +22 ▲ 0.81% 40,235
Aug 26, 2026 2,741 2,741 2,690 2,706 -21 ▼ 0.77% 24,922
Aug 25, 2026 2,744.9 2,755 2,712 2,727 -1 ▼ 0.04% 64,986
Aug 24, 2026 2,800 2,800 2,721 2,728 -47 ▼ 1.69% 46,283
Aug 21, 2026 2,849 2,849 2,768 2,775 -9 ▼ 0.32% 94,674
Aug 20, 2026 2,685 2,830 2,610.6 2,784 +74 ▲ 2.73% 1,10,600
Aug 19, 2026 2,705 2,720 2,655 2,710 -15 ▼ 0.55% 57,723
Aug 18, 2026 2,841 2,898 2,720 2,725 -116.6 ▼ 4.10% 60,363
Aug 17, 2026 2,570 2,890 2,290.1 2,841.6 +285.6 ▲ 11.17% 5,23,651
Aug 14, 2026 2,420 2,605 2,420 2,556 +9.9 ▲ 0.39% 19,819
Aug 13, 2026 2,423 2,587 2,423 2,546.1 -4 ▼ 0.16% 21,911
Aug 12, 2026 2,600 2,630 2,550.1 2,550.1 -75.9 ▼ 2.89% 23,929
Aug 11, 2026 2,502 2,690 2,502 2,626 -7.5 ▼ 0.28% 31,269
Aug 10, 2026 2,489 2,699.9 2,489 2,633.5 +13.5 ▲ 0.52% 31,036
Aug 07, 2026 2,540 2,640 2,540 2,620 +78.4 ▲ 3.08% 27,037
Aug 06, 2026 2,600 2,600 2,510 2,541.6 -77.4 ▼ 2.96% 49,202
Aug 05, 2026 2,650 2,699 2,580 2,619 -86 ▼ 3.18% 31,835
Aug 04, 2026 2,780 2,850 2,561.2 2,705 -75 ▼ 2.70% 45,708
Aug 03, 2026 3,148 3,148 2,775 2,780 -219 ▼ 7.30% 95,826
Jul 31, 2026 3,175 3,175 2,950 2,999 -25 ▼ 0.83% 38,722
Jul 30, 2026 3,051 3,134.9 2,970.5 3,024 -94 ▼ 3.01% 80,858
Jul 29, 2026 3,110 3,200 3,080.5 3,118 -67 ▼ 2.10% 57,561
Jul 28, 2026 3,401 3,401 3,100 3,185 -55 ▼ 1.70% 51,466
Jul 27, 2026 3,320 3,419.6 3,200.1 3,240 -254 ▼ 7.27% 1,02,801
Jul 24, 2026 3,471 3,599 3,420 3,494 -22 ▼ 0.63% 43,204
Jul 23, 2026 3,510 3,791 3,484.9 3,516 -165 ▼ 4.48% 80,405
Jul 22, 2026 3,450 3,681 3,450 3,681 +136 ▲ 3.84% 75,158
Jul 21, 2026 3,460 3,650 3,460 3,545 +47 ▲ 1.34% 77,289
Jul 20, 2026 3,150 3,498 3,150 3,498 +298 ▲ 9.31% 73,255
Jul 17, 2026 2,940 3,200 2,940 3,200 +230 ▲ 7.74% 11
Jul 16, 2026 2,970 3,035 2,960 2,970 -30 ▼ 1.00% 29,513
Jul 15, 2026 2,981 3,070 2,981 3,000 -25 ▼ 0.83% 27,505
Jul 14, 2026 2,980 3,037 2,967 3,025 -4 ▼ 0.13% 11
Jul 13, 2026 3,000 3,048 2,975 3,029 -5.9 ▼ 0.19% 23,433
Jul 10, 2026 2,940 3,049 2,940 3,034.9 +35.9 ▲ 1.20% 41,428
Jul 09, 2026 3,000 3,090 2,949 2,999 -41 ▼ 1.35% 53,793
Jul 08, 2026 3,020 3,109 3,020 3,040 -57 ▼ 1.84% 16,075
Jul 07, 2026 3,001 3,097 3,001 3,097 +27 ▲ 0.88% 36,795
Jul 06, 2026 3,360 3,360 3,070 3,070 -130 ▼ 4.06% 18,466
Jul 03, 2026 3,437 3,437 3,150 3,200 -74 ▼ 2.26% 21,379
Jul 02, 2026 3,230 3,274 3,151 3,274 -126 ▼ 3.71% 79,286
Jul 01, 2026 3,195 3,499 3,101 3,400 +211 ▲ 6.62% 54,822
Jun 30, 2026 3,110 3,190 3,110 3,189 -58 ▼ 1.79% 22,936
Jun 29, 2026 3,120 3,247 3,120 3,247 -1 ▼ 0.03% 25,644
Jun 26, 2026 3,160 3,250 3,160 3,248 +48 ▲ 1.50% 31,125
Jun 25, 2026 3,110 3,249 3,060 3,200 +100 ▲ 3.23% 38,199
Jun 24, 2026 3,358 3,358 3,033 3,100 -99 ▼ 3.09% 23,942
Jun 23, 2026 3,190 3,255.2 3,140 3,199 -92 ▼ 2.80% 53,883
Jun 22, 2026 3,250 3,448.3 3,250 3,291 -59 ▼ 1.76% 38,904
Jun 19, 2026 3,517 3,517 3,251 3,350 0 • 0.00% 13,837
Jun 18, 2026 3,331 3,579 3,320 3,350 -49 ▼ 1.44% 14,771
Jun 17, 2026 3,230 3,605 3,230 3,399 +57 ▲ 1.71% 55,293
Jun 16, 2026 3,410 3,443 3,330 3,342 -118 ▼ 3.41% 44,416
Jun 15, 2026 3,420 3,620 3,420 3,460 -57.9 ▼ 1.65% 47,155
Jun 12, 2026 3,748.5 3,748.5 3,499 3,517.9 -52.1 ▼ 1.46% 36,704
Jun 11, 2026 3,500 3,597 3,500 3,570 -14 ▼ 0.39% 29,675
Jun 10, 2026 3,500 3,638 3,500 3,584 -6 ▼ 0.17% 13,911
Jun 09, 2026 3,500 3,645 3,500 3,590 -8.8 ▼ 0.24% 18,308
Jun 08, 2026 3,480 3,685 3,480 3,598.8 +18.8 ▲ 0.53% 28,775
Jun 05, 2026 3,449.5 3,648 3,449.5 3,580 -51 ▼ 1.40% 41,801
Jun 04, 2026 3,685 3,699 3,595 3,631 -21 ▼ 0.58% 12,521
Jun 03, 2026 3,468 3,700 3,468 3,652 +12 ▲ 0.33% 25,239
Jun 02, 2026 3,685 3,695 3,621.1 3,640 -30 ▼ 0.82% 30,424
Jun 01, 2026 3,745 3,745 3,650 3,670 -75 ▼ 2.00% 26,045
May 27, 2026 3,969 3,969 3,700 3,745 -35 ▼ 0.93% 22,770
May 26, 2026 3,849.9 3,897 3,737 3,780 -45 ▼ 1.18% 18,745
May 25, 2026 3,700 3,850 3,700 3,825 +95 ▲ 2.55% 37,741
May 22, 2026 3,720 3,740 3,683 3,730 +15 ▲ 0.40% 26,240
May 21, 2026 3,744.9 3,744.9 3,675 3,715 +15 ▲ 0.41% 11,962
May 20, 2026 3,640 3,730 3,640 3,700 +20 ▲ 0.54% 21,592
May 19, 2026 3,700 3,749.9 3,650 3,680 -10.1 ▼ 0.27% 13,524
May 18, 2026 3,720 3,730 3,681 3,690.1 -15.9 ▼ 0.43% 19,875
May 15, 2026 3,741.9 3,777.9 3,680 3,706 +16 ▲ 0.43% 23,184
May 14, 2026 3,705 3,787.9 3,673 3,690 -34.9 ▼ 0.94% 19,134
May 13, 2026 3,729 3,750 3,655.1 3,724.9 -4.1 ▼ 0.11% 22,366
May 12, 2026 3,899 3,940 3,680 3,729 -96 ▼ 2.51% 47,727
May 11, 2026 3,765 3,920 3,765 3,825 +25 ▲ 0.66% 54,516
May 08, 2026 3,631 3,800 3,631 3,800 +107 ▲ 2.90% 36,444
May 07, 2026 3,690 3,724 3,636.1 3,693 +4 ▲ 0.11% 38,611
May 06, 2026 3,700.1 3,775 3,619 3,689 -61 ▼ 1.63% 43,504
May 05, 2026 3,790 3,839.9 3,675 3,750 +30 ▲ 0.81% 33,951
May 04, 2026 3,865 3,949 3,699 3,720 -130.2 ▼ 3.38% 47,038
Apr 30, 2026 3,780 3,989 3,700 3,850.2 +40.1 ▲ 1.05% 70,158
Apr 29, 2026 4,000 4,000 3,790 3,810.1 -189.9 ▼ 4.75% 62,734
Apr 28, 2026 4,239 4,270 3,981 4,000 -239 ▼ 5.64% 85,116
Apr 27, 2026 4,203 4,346 4,195 4,239 +19 ▲ 0.45% 72,187
Apr 24, 2026 4,291 4,330 4,200 4,220 -100 ▼ 2.31% 58,569
Apr 23, 2026 4,180 4,425 4,070 4,320 +90 ▲ 2.13% 70,488
Apr 22, 2026 4,080 4,326 4,080 4,230 -60 ▼ 1.40% 78,442
Apr 21, 2026 4,390.1 4,539.9 4,210 4,290 -189 ▼ 4.22% 68,901
Apr 20, 2026 4,700 4,700 4,465 4,479 -170.1 ▼ 3.66% 42,038
Apr 17, 2026 4,400 4,730 4,300 4,649.1 +283.1 ▲ 6.48% 72,648
Apr 16, 2026 4,501 4,600 4,280 4,366 -164 ▼ 3.62% 1,40,365
Apr 15, 2026 4,799 4,896 4,500 4,530 -269 ▼ 5.61% 1,06,020
Apr 13, 2026 4,775.4 5,049 4,611 4,799 +108 ▲ 2.30% 94,947
Apr 10, 2026 4,375.1 4,718.3 4,375.1 4,691 +401.6 ▲ 9.36% 93,429
Apr 09, 2026 3,977 4,289.4 3,825 4,289.4 +389.9 ▲ 10.00% 68,240
Apr 08, 2026 3,545 3,899.5 3,545 3,899.5 +354.5 ▲ 10.00% 1,10,003
Apr 07, 2026 3,509 3,650 3,440 3,545 +36 ▲ 1.03% 68,424
Apr 06, 2026 3,637.3 3,922.6 3,210 3,509 -57 ▼ 1.60% 3,26,117
Apr 05, 2026 3,306.7 3,566 3,306.7 3,566 +324.1 ▲ 10.00% 18,487
Apr 02, 2026 3,006.1 3,241.9 3,006.1 3,241.9 +294.7 ▲ 10.00% 16,025
Apr 01, 2026 2,678.2 2,947.2 2,678.2 2,947.2 +267.9 ▲ 10.00% 5,120
Mar 31, 2026 2,430.1 2,679.3 2,430.1 2,679.3 +243.5 ▲ 10.00% 2,107
Mar 30, 2026 2,203.9 2,435.8 2,203.9 2,435.8 +221.4 ▲ 10.00% 2,297
Mar 29, 2026 2,009.7 2,214.4 2,009.7 2,214.4 +201.3 ▲ 10.00% 2,225
Mar 26, 2026 1,821 2,013.1 1,821 2,013.1 +183 ▲ 10.00% 3,368
Mar 25, 2026 1,697 1,830.1 1,697 1,830.1 +166.3 ▲ 10.00% 1,020
Mar 24, 2026 1,494.4 1,663.8 1,494.4 1,663.8 +151.2 ▲ 10.00% 543
Mar 23, 2026 1,361.4 1,512.6 1,361.4 1,512.6 +137.5 ▲ 10.00% 480
Mar 22, 2026 1,235 1,375.1 1,235 1,375.1 +125 ▲ 10.00% 375
Mar 19, 2026 1,120.5 1,250.1 1,120.5 1,250.1 +113.6 ▲ 10.00% 770
Mar 17, 2026 1,017.8 1,136.5 1,017.8 1,136.5 +103.3 ▲ 10.00% 250
Mar 16, 2026 921.2 1,033.2 921.2 1,033.2 +93.9 ▲ 10.00% 170
Mar 15, 2026 885.2 939.3 885.2 939.3 +46 ▲ 5.15% 80
Mar 12, 2026 802.1 893.3 802.1 893.3 +81.2 ▲ 10.00% 160
Mar 11, 2026 735.6 812.1 735.6 812.1 +69.3 ▲ 9.33% 60
Mar 10, 2026 688.8 742.8 688.8 742.8 +67.5 ▲ 10.00% 80
Mar 09, 2026 675.3 675.3 675.3 675.3 -10.2 ▼ 1.49% 10
Mar 03, 2026 621.1 685.5 621.1 685.5 +61.3 ▲ 9.82% 60
Mar 01, 2026 561.9 624.2 561.9 624.2 +56.7 ▲ 9.99% 110
Feb 26, 2026 514.3 567.5 514.3 567.5 +48.1 ▲ 9.26% 60
Feb 25, 2026 467.5 519.4 467.5 519.4 +47.2 ▲ 10.00% 60
Feb 24, 2026 427.9 472.2 427.9 472.2 +40.2 ▲ 9.31% 60
Feb 23, 2026 391.5 432 391.5 432 +36.7 ▲ 9.28% 60
Feb 22, 2026 358.2 395.3 358.2 395.3 +33.5 ▲ 9.26% 60
Feb 17, 2026 328 361.8 328 361.8 +31.8 ▲ 9.64% 60
Feb 16, 2026 300 330 300 330 — — 130

More Manufacturing And Processing companies

View more

Market data provided by NEPSE via ShareHub · for informational purposes only.