Siddhartha Bank LimitedPrice History

SBL

Commercial Banks Listed

Rs408 -10.09 ▼ 2.41%

As of Fri, Oct 02 · 02:59 PM

EPS

23.06

P/E Ratio

17.69

Book Value

225.17

PBV

1.81

1Y Yield

15.42%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SBL price summary

Over the last year, Siddhartha Bank Limited (SBL) traded between Rs 320.5 (Nov 17, 2025) and Rs 460.1 (Oct 01, 2026). It last closed at Rs 408 on Oct 02, 2026, up 15.42% over the period. Average daily volume: 1,14,260 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	418	418	405	408	-51.9	▼ 11.29%	2,07,130
Oct 01, 2026	457	460.1	456.2	459.9	+4.5	▲ 0.99%	6,66,560
Sep 30, 2026	458	459	455.1	455.4	-2	▼ 0.44%	3,25,748
Sep 29, 2026	457	457.8	454.3	457.4	-0.3	▼ 0.07%	3,63,670
Sep 28, 2026	457	460	457	457.7	+0.9	▲ 0.20%	2,70,212
Sep 24, 2026	457	458	456	456.8	-0.2	▼ 0.04%	1,75,735
Sep 23, 2026	460	460	455	457	-1	▼ 0.22%	2,15,907
Sep 22, 2026	447.5	459.8	447.5	458	+10.1	▲ 2.25%	3,33,403
Sep 18, 2026	450	452.9	445.1	447.9	+0.9	▲ 0.20%	4,84,794
Sep 17, 2026	440	450	439	447	+16	▲ 3.71%	7,56,922
Sep 16, 2026	429.5	433	425	431	+1.5	▲ 0.35%	1,64,853
Sep 15, 2026	443	443	423	429.5	+7.5	▲ 1.78%	2,25,605
Sep 14, 2026	418.7	423.6	418.7	422	+3	▲ 0.72%	1,55,348
Sep 11, 2026	418.1	421.7	412.6	419	+1.2	▲ 0.29%	1,07,170
Sep 10, 2026	420.2	422.7	417.8	417.8	-7.2	▼ 1.69%	81,396
Sep 09, 2026	442.5	442.5	417.2	425	+3.5	▲ 0.83%	1,15,390
Sep 07, 2026	417	423.8	415	421.5	+9.5	▲ 2.31%	1,54,937
Sep 03, 2026	408	414	408	412	+3.3	▲ 0.81%	68,249
Sep 02, 2026	407.9	411	407.9	408.7	+1	▲ 0.25%	34,952
Sep 01, 2026	411	412	407.1	407.7	-3.3	▼ 0.80%	1,18,873
Aug 31, 2026	407	413	406.1	411	0	• 0.00%	47,057
Aug 27, 2026	404.3	412	404.2	411	+2.5	▲ 0.61%	58,300
Aug 26, 2026	408	412.8	405	408.5	-3.4	▼ 0.83%	1,10,122
Aug 25, 2026	412	413.8	408	411.9	-0.9	▼ 0.22%	66,770
Aug 24, 2026	414	414	409.7	412.8	-1.2	▼ 0.29%	76,890
Aug 21, 2026	412	415	411.1	414	+2.5	▲ 0.61%	1,15,661
Aug 20, 2026	406.3	412.8	406.2	411.5	+3.3	▲ 0.81%	1,06,139
Aug 19, 2026	407	411	407	408.2	-0.3	▼ 0.07%	55,032
Aug 18, 2026	410	411.2	408.5	408.5	-0.7	▼ 0.17%	61,570
Aug 17, 2026	414.9	414.9	408.1	409.2	-1.8	▼ 0.44%	1,07,185
Aug 14, 2026	414	414	409	411	-2.5	▼ 0.60%	54,134
Aug 13, 2026	413	414	407	413.5	+2.6	▲ 0.63%	54,402
Aug 12, 2026	411	414	408	410.9	+0.9	▲ 0.22%	44,649
Aug 11, 2026	405	410.5	401.3	410	+4.9	▲ 1.21%	74,512
Aug 10, 2026	412.9	412.9	405	405.1	-4.9	▼ 1.20%	43,011
Aug 07, 2026	411	412	407	410	-1	▼ 0.24%	86,200
Aug 06, 2026	415	416	410.5	411	-6	▼ 1.44%	1,05,901
Aug 05, 2026	417	420	413.1	417	-0.9	▼ 0.22%	2,06,225
Aug 04, 2026	420	421.9	415	417.9	-2.1	▼ 0.50%	4,02,168
Aug 03, 2026	394	424.7	394	420	+5.6	▲ 1.35%	2,47,131
Jul 31, 2026	410	417.5	407.2	414.4	+3.7	▲ 0.90%	1,78,151
Jul 30, 2026	392.3	414	392.3	410.7	-2.2	▼ 0.53%	99,488
Jul 29, 2026	412.4	415	409	412.9	+0.4	▲ 0.10%	91,431
Jul 28, 2026	405.1	414	405	412.5	+3.5	▲ 0.86%	1,05,124
Jul 27, 2026	410	416.1	407.2	409	-1	▼ 0.24%	1,22,070
Jul 24, 2026	402	410.9	402	410	+4	▲ 0.99%	1,23,839
Jul 23, 2026	380.4	407	380.4	406	+5.6	▲ 1.40%	1,13,029
Jul 22, 2026	400.2	403	396.1	400.4	+1.4	▲ 0.35%	77,485
Jul 21, 2026	405	406	398	399	-1	▼ 0.25%	1,16,064
Jul 20, 2026	381	407	381	400	-1	▼ 0.25%	1,38,847
Jul 17, 2026	397	404	395	401	+6	▲ 1.52%	10
Jul 16, 2026	390	395	384	395	+7.1	▲ 1.83%	2,84,325
Jul 15, 2026	386	389	382	387.9	+1.9	▲ 0.49%	4,00,291
Jul 14, 2026	386	387	383.1	386	0	• 0.00%	1,04,653
Jul 13, 2026	386.7	387.4	385	386	-3.9	▼ 1.00%	92,383
Jul 10, 2026	390	390	387.2	389.9	+1.6	▲ 0.41%	76,400
Jul 09, 2026	392	392	388	388.3	-0.8	▼ 0.21%	59,169
Jul 08, 2026	391	393	388.1	389.1	-0.6	▼ 0.15%	49,525
Jul 07, 2026	393.9	393.9	388	389.7	+1.3	▲ 0.33%	95,185
Jul 06, 2026	394.8	394.8	379	388.4	-1.7	▼ 0.44%	53,220
Jul 03, 2026	390	395.9	388	390.1	-3.7	▼ 0.94%	1,51,305
Jul 02, 2026	391	393.9	386.8	393.8	+3.9	▲ 1.00%	47,940
Jul 01, 2026	390	391	388	389.9	+2.8	▲ 0.72%	69,857
Jun 30, 2026	388.4	390	387.1	387.1	-0.4	▼ 0.10%	3,44,827
Jun 29, 2026	392	392	386.2	387.5	-0.5	▼ 0.13%	49,220
Jun 26, 2026	392	392	387	388	-1.8	▼ 0.46%	49,450
Jun 25, 2026	388.5	390.3	388	389.8	-1.7	▼ 0.43%	63,200
Jun 24, 2026	394.5	394.8	386	391.5	-1.5	▼ 0.38%	1,34,543
Jun 23, 2026	391.2	393.5	390.1	393	-0.5	▼ 0.13%	60,030
Jun 22, 2026	400	400	391.5	393.5	-0.5	▼ 0.13%	33,718
Jun 19, 2026	390	395	390	394	0	• 0.00%	51,314
Jun 18, 2026	414.6	414.6	389.1	394	-0.9	▼ 0.23%	3,13,284
Jun 17, 2026	395.1	399	393.8	394.9	-0.2	▼ 0.05%	62,233
Jun 16, 2026	398.5	400	395	395.1	-3.4	▼ 0.85%	4,61,883
Jun 15, 2026	400	404	397.1	398.5	-0.5	▼ 0.13%	50,132
Jun 12, 2026	400	401.9	398	399	-1	▼ 0.25%	25,197
Jun 11, 2026	403	403	397	400	-2	▼ 0.50%	40,760
Jun 10, 2026	396.1	403	396.1	402	+2.1	▲ 0.53%	31,016
Jun 09, 2026	397	401	396.6	399.9	-0.1	▼ 0.03%	50,502
Jun 08, 2026	398.1	400	398.1	400	-1	▼ 0.25%	30,014
Jun 05, 2026	405.9	405.9	399.1	401	-2.9	▼ 0.72%	71,065
Jun 04, 2026	404	404	400	403.9	-0.1	▼ 0.02%	50,784
Jun 03, 2026	405	406	400	404	-0.9	▼ 0.22%	77,358
Jun 02, 2026	402.9	405	402	404.9	+2	▲ 0.50%	58,504
Jun 01, 2026	406	406	396.1	402.9	-2.1	▼ 0.52%	1,09,086
May 27, 2026	400	406	400	405	+5	▲ 1.25%	1,23,803
May 26, 2026	395.1	404.9	395.1	400	+0.1	▲ 0.03%	68,773
May 25, 2026	402	403	396.5	399.9	-1	▼ 0.25%	1,05,729
May 22, 2026	396	400.9	396	400.9	+4.9	▲ 1.24%	64,525
May 21, 2026	402.8	402.8	396	396	-4.9	▼ 1.22%	83,528
May 20, 2026	396	401.9	395	400.9	+4.6	▲ 1.16%	59,963
May 19, 2026	394	398	393.3	396.3	+0.3	▲ 0.08%	86,779
May 18, 2026	393	396	391.6	396	+3.5	▲ 0.89%	44,876
May 15, 2026	374	396	374	392.5	-0.5	▼ 0.13%	64,638
May 14, 2026	397.5	397.5	390	393	-0.5	▼ 0.13%	57,260
May 13, 2026	396.5	396.5	387	393.5	-2	▼ 0.51%	48,329
May 12, 2026	398.5	398.5	394.1	395.5	+0.4	▲ 0.10%	1,01,471
May 11, 2026	394	397	393	395.1	+2.1	▲ 0.53%	54,640
May 08, 2026	392	393.1	389.9	393	+0.5	▲ 0.13%	29,085
May 07, 2026	373	393	373	392.5	+0.5	▲ 0.13%	49,946
May 06, 2026	389	393.9	387	392	+4	▲ 1.03%	36,949
May 05, 2026	383	388	381	388	+1.3	▲ 0.34%	45,161
May 04, 2026	387	390	385	386.7	-3.2	▼ 0.82%	51,148
Apr 30, 2026	368	391	368	389.9	+3	▲ 0.78%	64,239
Apr 29, 2026	392	392	385	386.9	-2.1	▼ 0.54%	70,907
Apr 28, 2026	387.3	395	388	389	+1.7	▲ 0.44%	46,148
Apr 27, 2026	389.9	392.9	384.1	387.3	-2.6	▼ 0.67%	57,106
Apr 24, 2026	388	392	384	389.9	-1.1	▼ 0.28%	52,172
Apr 23, 2026	390	391	386	391	+0.5	▲ 0.13%	29,755
Apr 22, 2026	392.9	393	383.1	390.5	0	• 0.00%	71,348
Apr 21, 2026	391	395	388	390.5	-0.5	▼ 0.13%	1,02,542
Apr 20, 2026	376	401.7	376	391	-4	▼ 1.01%	76,545
Apr 17, 2026	394.8	395.6	390	395	0	• 0.00%	92,095
Apr 16, 2026	392	395	390	395	+1.1	▲ 0.28%	88,049
Apr 15, 2026	390	396.8	389.1	393.9	+1.9	▲ 0.48%	1,87,522
Apr 13, 2026	395	396	389.7	392	-1	▼ 0.25%	74,863
Apr 10, 2026	404	404	389.8	393	-4	▼ 1.01%	1,02,319
Apr 09, 2026	400.9	400.9	393	397	+1.8	▲ 0.46%	1,16,826
Apr 08, 2026	402.9	402.9	390.1	395.2	+0.2	▲ 0.05%	83,057
Apr 07, 2026	392.9	396	388	395	+5.4	▲ 1.39%	95,227
Apr 06, 2026	378	392	376.1	389.6	+10.6	▲ 2.80%	1,08,492
Apr 05, 2026	388.1	401.8	377	379	-15	▼ 3.81%	3,50,867
Apr 02, 2026	385.8	397	385.8	394	+0.4	▲ 0.10%	1,08,148
Apr 01, 2026	399.1	402	392	393.6	-9.3	▼ 2.31%	2,24,654
Mar 31, 2026	401	406	394	402.9	-3.1	▼ 0.76%	2,62,820
Mar 30, 2026	400.1	409	397	406	-0.7	▼ 0.17%	2,73,764
Mar 29, 2026	412	415	402.8	406.7	-6.2	▼ 1.50%	2,52,799
Mar 26, 2026	415	415	408.2	412.9	+0.9	▲ 0.22%	95,766
Mar 25, 2026	424	424	411	412	-3.7	▼ 0.89%	2,00,810
Mar 24, 2026	412	418	408.1	415.7	+5.7	▲ 1.39%	2,57,869
Mar 23, 2026	411.1	412	406.2	410	-1.1	▼ 0.27%	1,03,772
Mar 22, 2026	407	419	407	411.1	+3.9	▲ 0.96%	2,55,990
Mar 19, 2026	392	415	392	407.2	+7.2	▲ 1.80%	2,11,253
Mar 17, 2026	400	403	395.1	400	+2.3	▲ 0.58%	83,319
Mar 16, 2026	392	401.7	392	397.7	-1.8	▼ 0.45%	1,16,064
Mar 15, 2026	405.7	405.9	397	399.5	+1.5	▲ 0.38%	1,23,044
Mar 12, 2026	397.9	402.9	394.4	398	+2.1	▲ 0.53%	1,41,558
Mar 11, 2026	399	405.9	393.2	395.9	-3	▼ 0.75%	84,292
Mar 10, 2026	405	405	391.1	398.9	-1.1	▼ 0.28%	2,56,460
Mar 09, 2026	394.1	400	394.1	400	+13.6	▲ 3.52%	60
Mar 03, 2026	389.4	389.4	381.8	386.4	+4.6	▲ 1.20%	90,817
Mar 01, 2026	372.1	390	370.5	381.8	+5.8	▲ 1.54%	67,247
Feb 26, 2026	384	384	375	376	-0.5	▼ 0.13%	34,496
Feb 25, 2026	380	380	375	376.5	+1.5	▲ 0.40%	28,953
Feb 24, 2026	372	378	370	375	+1.3	▲ 0.35%	61,772
Feb 23, 2026	372	375.1	367.6	373.7	+0.3	▲ 0.08%	21,730
Feb 22, 2026	378.4	378.4	368.5	373.4	+0.4	▲ 0.11%	1,23,587
Feb 17, 2026	375.9	375.9	370	373	+1	▲ 0.27%	67,739
Feb 16, 2026	370.1	373.1	368.5	372	+0.5	▲ 0.13%	54,304
Feb 12, 2026	372	375	368.5	371.5	-1.5	▼ 0.40%	73,398
Feb 11, 2026	375	382	368	373	-1	▼ 0.27%	1,54,195
Feb 10, 2026	374	378	372	374	0	• 0.00%	84,094
Feb 09, 2026	380.1	383	367.6	374	-6	▼ 1.58%	1,09,072
Feb 08, 2026	380.1	387	379.5	380	-4.8	▼ 1.25%	51,089
Feb 05, 2026	378.2	386	378.1	384.8	+4	▲ 1.05%	99,484
Feb 04, 2026	377	386	377	380.8	-3.2	▼ 0.83%	96,786
Feb 03, 2026	386.2	388.6	378.6	384	-2.3	▼ 0.60%	2,13,382
Feb 02, 2026	385.5	390	383.2	386.3	+1.2	▲ 0.31%	90,624
Feb 01, 2026	394	394	385.1	385.1	-2.9	▼ 0.75%	2,12,430
Jan 29, 2026	395.1	399	388	388	-3.7	▼ 0.94%	1,36,451
Jan 28, 2026	394	394	388.1	391.7	+4.7	▲ 1.21%	1,28,404
Jan 27, 2026	396.1	396.1	387	387	-11	▼ 2.76%	73,856
Jan 26, 2026	397	405.9	396	398	+2	▲ 0.51%	1,19,138
Jan 25, 2026	395	396	388.4	396	+4	▲ 1.02%	1,10,791
Jan 22, 2026	399	399	387.2	392	0	• 0.00%	80,907
Jan 21, 2026	395	395	387	392	+1	▲ 0.26%	76,577
Jan 20, 2026	394.5	394.5	389	391	+2.1	▲ 0.54%	81,925
Jan 18, 2026	387	393	385.6	388.9	+3.1	▲ 0.80%	69,431
Jan 14, 2026	380	399	380	385.8	+0.7	▲ 0.18%	79,807
Jan 13, 2026	387	398	384	385.1	-5.5	▼ 1.41%	1,46,541
Jan 12, 2026	400	400.1	390.6	390.6	-7.3	▼ 1.83%	1,13,557
Jan 08, 2026	391.1	398.9	390	397.9	+6.8	▲ 1.74%	1,88,567
Jan 07, 2026	382	396.8	382	391.1	+2	▲ 0.51%	1,04,536
Jan 06, 2026	378.6	416	378.6	389.1	+9.1	▲ 2.39%	4,23,212
Jan 05, 2026	370	390	370	380	+8	▲ 2.15%	1,33,269
Jan 04, 2026	369.3	379.7	369.3	372	-4.8	▼ 1.27%	45,446
Jan 01, 2026	377	378.4	371	376.8	-0.1	▼ 0.03%	64,976
Dec 31, 2025	380	382.5	375	376.9	-3.1	▼ 0.82%	67,953
Dec 29, 2025	375.5	385	375.5	380	-1.5	▼ 0.39%	1,09,535
Dec 28, 2025	378.8	382.5	370	381.5	+6.6	▲ 1.76%	2,00,082
Dec 24, 2025	356	377	356	374.9	+14.3	▲ 3.97%	1,71,595
Dec 23, 2025	356	362.9	355.4	360.6	+4.9	▲ 1.38%	56,783
Dec 22, 2025	354	365	354	355.7	-4.3	▼ 1.19%	1,16,949
Dec 21, 2025	355	366	355	360	-2	▼ 0.55%	1,32,362
Dec 18, 2025	360	379	355.1	362	+2.2	▲ 0.61%	1,24,241
Dec 17, 2025	350.1	363	350.1	359.8	+7.8	▲ 2.22%	99,086
Dec 16, 2025	356	356	349	352	+1.1	▲ 0.31%	19,823
Dec 15, 2025	350	351	345	350.9	+0.9	▲ 0.26%	21,761
Dec 14, 2025	345	351.4	343.3	350	0	• 0.00%	77,219
Dec 11, 2025	350	354.9	346.1	350	0	• 0.00%	40,103
Dec 10, 2025	355	358.9	348.5	350	-3	▼ 0.85%	40,469
Dec 09, 2025	350	353	349	353	+5	▲ 1.44%	66,334
Dec 08, 2025	348	350	343	348	0	• 0.00%	37,745
Dec 07, 2025	346.5	352.4	346.3	348	-4	▼ 1.14%	59,028
Dec 03, 2025	352	355.8	349.1	352	-3	▼ 0.85%	41,115
Dec 02, 2025	352.5	359	350	355	+2.5	▲ 0.71%	84,747
Dec 01, 2025	351.9	354	347	352.5	+0.2	▲ 0.06%	62,397
Nov 30, 2025	357.9	357.9	351	352.3	+0.3	▲ 0.09%	1,96,984
Nov 27, 2025	341	352.3	341	352	+8.6	▲ 2.50%	1,23,772
Nov 26, 2025	336.2	343.4	336.2	343.4	+2.1	▲ 0.62%	36,872
Nov 25, 2025	340	342	336	341.3	+1.7	▲ 0.50%	63,502
Nov 24, 2025	335	340	333	339.6	+7.7	▲ 2.32%	81,537
Nov 23, 2025	331	332	326.2	331.9	+6	▲ 1.84%	30,908
Nov 20, 2025	328.7	328.7	322.5	325.9	+3.2	▲ 0.99%	17,891
Nov 19, 2025	322.5	327.9	321.3	322.7	-1.3	▼ 0.40%	16,598
Nov 18, 2025	327	329.7	321.7	324	+3.4	▲ 1.06%	66,042
Nov 17, 2025	326.8	348	320.5	320.6	-4.9	▼ 1.51%	89,176
Nov 16, 2025	326.9	333	322	325.5	-1.4	▼ 0.43%	22,393
Nov 13, 2025	334.9	334.9	325	326.9	-1.9	▼ 0.58%	33,648
Nov 12, 2025	332	335	324.4	328.8	-6.2	▼ 1.85%	91,138
Nov 11, 2025	330.2	335	327.2	335	+3	▲ 0.90%	92,679
Nov 10, 2025	331.5	337.5	329.5	332	-3	▼ 0.90%	49,458
Nov 09, 2025	339	339	331.5	335	-3.5	▼ 1.03%	54,931
Nov 06, 2025	339	343	338.5	338.5	0	• 0.00%	92,480
Nov 05, 2025	340	345	336.2	338.5	-1.5	▼ 0.44%	35,681
Nov 04, 2025	345	346	339.2	340	-5	▼ 1.45%	2,55,671
Nov 03, 2025	346.5	349.5	345	345	-22	▼ 5.99%	64,848
Nov 02, 2025	370	370	359	367	+3.3	▲ 0.91%	2,45,403
Oct 30, 2025	358	364	357	363.7	+0.7	▲ 0.19%	1,85,452
Oct 29, 2025	356.2	366	356.2	363	+1.9	▲ 0.53%	58,010
Oct 28, 2025	348	366	344.2	361.1	+10.1	▲ 2.88%	70,085
Oct 26, 2025	352	352	344.5	351	-0.5	▼ 0.14%	23,638
Oct 19, 2025	342.9	353	342.9	351.5	+8.6	▲ 2.51%	32,320
Oct 16, 2025	353	353	342.1	342.9	-3.7	▼ 1.07%	70,963
Oct 15, 2025	342.1	352	342.1	346.6	+0.3	▲ 0.09%	33,852
Oct 14, 2025	352	360	346.1	346.3	-1.2	▼ 0.35%	32,806
Oct 13, 2025	351.7	351.7	341	347.5	+2.6	▲ 0.75%	64,922
Oct 12, 2025	357	360	340	344.9	-12.6	▼ 3.52%	1,27,035
Oct 09, 2025	358.4	374	356.3	357.5	+4.5	▲ 1.27%	99,655
Oct 08, 2025	350	364	348	353	-0.5	▼ 0.14%	1,41,815
Oct 07, 2025	365	365	353.1	353.5	—	—	32,950

Siddhartha Bank LimitedPrice History

Price Chart

SBL price summary

Daily Prices · last 1 year

More Commercial Banks companies