Sampada Laghubitta Bittiya Sanstha LimitedPrice History

SMPDA

Microfinance Listed Website ↗

Rs722 -0.1 ▼ 0.01%

As of Fri, Oct 02 · 02:59 PM

EPS

21.35

P/E Ratio

33.82

Book Value

148.08

PBV

4.88

1Y Yield

-20.22%

Face Value

100

Fundamentals as of Q3 · 080-081

Overview Price History Dividend History

Price Chart

SMPDA price summary

Over the last year, Sampada Laghubitta Bittiya Sanstha Limited (SMPDA) traded between Rs 707 (Sep 11, 2026) and Rs 1,064 (Nov 05, 2025). It last closed at Rs 722 on Oct 02, 2026, down 20.22% over the period. Average daily volume: 4,054 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	722	729.8	720.6	722	-0.1	▼ 0.01%	279
Oct 01, 2026	732.2	733	722.1	722.1	-10.1	▼ 1.38%	1,072
Sep 30, 2026	721	732.2	715	732.2	-7.8	▼ 1.05%	2,074
Sep 29, 2026	730	740	715	740	+5	▲ 0.68%	1,911
Sep 28, 2026	750	750	735	735	-15	▼ 2.00%	197
Sep 24, 2026	740	750	727	750	+2	▲ 0.27%	908
Sep 23, 2026	755	755	741	748	-9	▼ 1.19%	436
Sep 22, 2026	760	769.9	755.1	757	+2	▲ 0.26%	1,383
Sep 18, 2026	750	755	745	755	+5	▲ 0.67%	2,190
Sep 17, 2026	745	759	745	750	+7	▲ 0.94%	943
Sep 16, 2026	736	759.9	736	743	-7	▼ 0.93%	334
Sep 15, 2026	778	778	742	750	+8	▲ 1.08%	1,189
Sep 14, 2026	730	742.9	713	742	+9	▲ 1.23%	2,184
Sep 11, 2026	707	735	707	733	+13	▲ 1.81%	969
Sep 10, 2026	725	725	715	720	-5	▼ 0.69%	221
Sep 09, 2026	710.7	725	710.7	725	+4	▲ 0.55%	1,654
Sep 07, 2026	710	721.7	710	721	+1	▲ 0.14%	1,222
Sep 03, 2026	729	729	707.3	720	0	• 0.00%	519
Sep 02, 2026	720.1	729	720	720	-5	▼ 0.69%	992
Sep 01, 2026	730	731.1	725	725	-4	▼ 0.55%	1,211
Aug 31, 2026	735	735	720	729	-11	▼ 1.49%	1,161
Aug 27, 2026	712.1	745	712.1	740	+7	▲ 0.95%	898
Aug 26, 2026	735	741	731	733	-2	▼ 0.27%	803
Aug 25, 2026	730.1	745	730.1	735	0	• 0.00%	1,382
Aug 24, 2026	736	747.9	731.6	735	-12.9	▼ 1.72%	2,188
Aug 21, 2026	745	750	736.1	747.9	-2	▼ 0.27%	1,756
Aug 20, 2026	730.6	749.9	730.6	749.9	+11.9	▲ 1.61%	937
Aug 19, 2026	740	741	733	738	+3	▲ 0.41%	1,146
Aug 18, 2026	735.1	737.1	731.5	735	-13	▼ 1.74%	2,050
Aug 17, 2026	741.6	750	741.6	748	-5	▼ 0.66%	1,791
Aug 14, 2026	760	760	747	753	+3.1	▲ 0.41%	956
Aug 13, 2026	746	764.9	745.1	749.9	+3.9	▲ 0.52%	780
Aug 12, 2026	748	748	739	746	-3.9	▼ 0.52%	833
Aug 11, 2026	750	760	740	749.9	-0.1	▼ 0.01%	1,220
Aug 10, 2026	767.3	767.3	743.2	750	+5	▲ 0.67%	830
Aug 07, 2026	755	755	743.5	745	-5	▼ 0.67%	564
Aug 06, 2026	775	775	750	750	-5	▼ 0.66%	2,936
Aug 05, 2026	747	766.5	747	755	-14.9	▼ 1.94%	2,254
Aug 04, 2026	750.3	769.9	745.1	769.9	+9.9	▲ 1.30%	1,885
Aug 03, 2026	775	775	745	760	-2	▼ 0.26%	1,063
Jul 31, 2026	759	769	750.1	762	-6.9	▼ 0.90%	677
Jul 30, 2026	770	780	760	768.9	-1.1	▼ 0.14%	450
Jul 29, 2026	757.1	779	757	770	+3.2	▲ 0.42%	523
Jul 28, 2026	783	830	750	766.8	+6.3	▲ 0.83%	1,190
Jul 27, 2026	773	789	755	760.5	-33.5	▼ 4.22%	1,588
Jul 24, 2026	785	794	775.2	794	+9	▲ 1.15%	971
Jul 23, 2026	800	800	777	785	-7	▼ 0.88%	415
Jul 22, 2026	800	805	781.1	792	-8	▼ 1.00%	716
Jul 21, 2026	775	814	772	800	+5	▲ 0.63%	1,767
Jul 20, 2026	803	804	781	795	+15	▲ 1.92%	1,646
Jul 17, 2026	735	780	735	780	+31.1	▲ 4.15%	2,093
Jul 16, 2026	755	755	733.1	748.9	+8.9	▲ 1.20%	1,270
Jul 15, 2026	770	770	739.9	740	-9	▼ 1.20%	1,853
Jul 14, 2026	735.2	750	730	749	+0.1	▲ 0.01%	3,875
Jul 13, 2026	752	788	747.1	748.9	-23.1	▼ 2.99%	1,810
Jul 10, 2026	765	784	765	772	-13	▼ 1.66%	747
Jul 09, 2026	803	803	771	785	+3	▲ 0.38%	1,126
Jul 08, 2026	777	810	772	782	-7.9	▼ 1.00%	1,153
Jul 07, 2026	780	800	777.3	789.9	+9.9	▲ 1.27%	1,291
Jul 06, 2026	804	804	775	780	-15	▼ 1.89%	918
Jul 03, 2026	785	812	785	795	-6	▼ 0.75%	1,212
Jul 02, 2026	816	840	789	801	+8	▲ 1.01%	1,018
Jul 01, 2026	772	809.9	772	793	-1	▼ 0.13%	1,219
Jun 30, 2026	786.1	800	786.1	794	-12	▼ 1.49%	1,803
Jun 29, 2026	814	814	789.6	806	-1	▼ 0.12%	1,339
Jun 26, 2026	829	829	804	807	-3	▼ 0.37%	2,914
Jun 25, 2026	834	834	800.1	810	-2	▼ 0.25%	277
Jun 24, 2026	801	823	801	812	-7	▼ 0.85%	964
Jun 23, 2026	801.6	819	800	819	+5.1	▲ 0.63%	1,074
Jun 22, 2026	832	833	810.2	813.9	-1	▼ 0.12%	1,911
Jun 19, 2026	838	838	801	814.9	-7.3	▼ 0.89%	3,798
Jun 18, 2026	838	838	822.2	822.2	-15.8	▼ 1.89%	1,954
Jun 17, 2026	874.6	874.6	820	838	+5	▲ 0.60%	1,487
Jun 16, 2026	827.5	842	827	833	+3	▲ 0.36%	1,526
Jun 15, 2026	824.1	847	824.1	830	-5	▼ 0.60%	635
Jun 12, 2026	844	844	824.1	835	+6.8	▲ 0.82%	1,750
Jun 11, 2026	844	844	828.2	828.2	-4.8	▼ 0.58%	418
Jun 10, 2026	857	857	810	833	-7	▼ 0.83%	1,599
Jun 09, 2026	822	840	820	840	+5.1	▲ 0.61%	4,820
Jun 08, 2026	831	844	829	834.9	+1.9	▲ 0.23%	1,877
Jun 05, 2026	838	841	831.2	833	-5	▼ 0.60%	1,949
Jun 04, 2026	840	845	836	838	-1	▼ 0.12%	2,087
Jun 03, 2026	855	855	829.4	839	+8	▲ 0.96%	2,119
Jun 02, 2026	855	855	821	831	-13.9	▼ 1.65%	1,650
Jun 01, 2026	849	849	835	844.9	-0.1	▼ 0.01%	384
May 27, 2026	840	845	833.2	845	-1	▼ 0.12%	2,676
May 26, 2026	855	855	835	846	+3	▲ 0.36%	1,332
May 25, 2026	838	854	838	843	+5	▲ 0.60%	1,634
May 22, 2026	855	855	834.1	838	+0.3	▲ 0.04%	4,156
May 21, 2026	830.2	840	830.2	837.7	-4.3	▼ 0.51%	553
May 20, 2026	834.9	842	830.2	842	+7.1	▲ 0.85%	1,656
May 19, 2026	840	840	830.5	834.9	-4.1	▼ 0.49%	902
May 18, 2026	826	844.9	826	839	-6	▼ 0.71%	523
May 15, 2026	858	858	832.5	845	+2	▲ 0.24%	1,216
May 14, 2026	848	849.7	825	843	-5	▼ 0.59%	901
May 13, 2026	869.9	869.9	836	848	+3	▲ 0.36%	523
May 12, 2026	874	874	839	845	-5	▼ 0.59%	1,324
May 11, 2026	830.1	890	830.1	850	+10	▲ 1.19%	2,511
May 08, 2026	835	847	830	840	0	• 0.00%	1,360
May 07, 2026	829.1	843	829	840	+3.2	▲ 0.38%	388
May 06, 2026	849	849	825	836.8	-1.2	▼ 0.14%	1,904
May 05, 2026	846	846	825	838	+9	▲ 1.09%	1,976
May 04, 2026	869	869	825.5	829	-15.9	▼ 1.88%	2,336
Apr 30, 2026	838	848.9	825.4	844.9	+6.9	▲ 0.82%	674
Apr 29, 2026	846.3	859	821.1	838	-8.3	▼ 0.98%	3,412
Apr 28, 2026	847.1	892	846	846.3	-0.8	▼ 0.09%	3,205
Apr 27, 2026	853	862	840	847.1	-5.9	▼ 0.69%	2,547
Apr 24, 2026	871	871	833.7	853	-2	▼ 0.23%	2,807
Apr 23, 2026	887	887	847.5	855	-10	▼ 1.16%	441
Apr 22, 2026	846	883	821	865	-7	▼ 0.80%	3,662
Apr 21, 2026	899	899	858	872	-11	▼ 1.25%	1,095
Apr 20, 2026	850.3	900	850.3	883	+8	▲ 0.91%	1,780
Apr 17, 2026	855	882	855	875	+5	▲ 0.57%	1,361
Apr 16, 2026	885	885	863	870	-1	▼ 0.11%	2,559
Apr 15, 2026	876	889	870	871	+11	▲ 1.28%	1,621
Apr 13, 2026	870.1	875	855	860	-18.9	▼ 2.15%	3,757
Apr 10, 2026	893	893	865	878.9	-0.1	▼ 0.01%	3,127
Apr 09, 2026	889	889	860	879	+5.2	▲ 0.60%	2,971
Apr 08, 2026	874	877.2	862	873.8	+13.8	▲ 1.60%	4,601
Apr 07, 2026	880	880	855.1	860	-4	▼ 0.46%	1,825
Apr 06, 2026	856.8	872	838	864	+24	▲ 2.86%	6,501
Apr 05, 2026	889	889	840	840	-31.9	▼ 3.66%	9,840
Apr 02, 2026	860	878	856	871.9	+8.6	▲ 1.00%	2,728
Apr 01, 2026	873	900	861.3	863.3	-26.7	▼ 3.00%	8,570
Mar 31, 2026	885	896	857.5	890	+5	▲ 0.56%	8,089
Mar 30, 2026	881.1	895	881.1	885	-13	▼ 1.45%	5,403
Mar 29, 2026	931.2	931.2	898	898	-15	▼ 1.64%	9,224
Mar 26, 2026	891.1	915	891.1	913	+8	▲ 0.88%	5,238
Mar 25, 2026	921.1	925.6	902.6	905	-27	▼ 2.90%	16,471
Mar 24, 2026	935	937	923	932	-3	▼ 0.32%	7,974
Mar 23, 2026	949	949	925	935	-4	▼ 0.43%	9,163
Mar 22, 2026	908	940	907	939	+39	▲ 4.33%	35,213
Mar 19, 2026	894.9	904	885	900	+8.6	▲ 0.96%	10,331
Mar 17, 2026	876	891.4	871	891.4	+8.4	▲ 0.95%	5,817
Mar 16, 2026	882	900	882	883	-16.9	▼ 1.88%	5,290
Mar 15, 2026	877.1	902	877.1	899.9	+9.9	▲ 1.11%	6,162
Mar 12, 2026	894.7	899.1	887	890	+4	▲ 0.45%	7,352
Mar 11, 2026	885	912	885	886	-17	▼ 1.88%	5,476
Mar 10, 2026	928	928	893.3	903	-7.3	▼ 0.80%	6,327
Mar 09, 2026	892.5	910.3	892.5	910.3	+35.3	▲ 4.03%	20
Mar 03, 2026	881.9	882.9	873	875	+3.1	▲ 0.36%	3,610
Mar 01, 2026	857	872	856	871.9	-2.1	▼ 0.24%	2,434
Feb 26, 2026	861.8	875.9	861.8	874	-1	▼ 0.11%	1,125
Feb 25, 2026	861.2	875	860	875	+8.1	▲ 0.93%	2,541
Feb 24, 2026	855.3	872	855.3	866.9	+4.6	▲ 0.53%	1,671
Feb 23, 2026	861	868	860	862.3	-1.4	▼ 0.16%	3,816
Feb 22, 2026	857	866.9	852	863.7	+3.7	▲ 0.43%	3,858
Feb 17, 2026	860.5	872	858	860	-7	▼ 0.81%	7,195
Feb 16, 2026	866	870	861.1	867	-3	▼ 0.34%	2,071
Feb 12, 2026	879.9	882	863.1	870	0	• 0.00%	3,505
Feb 11, 2026	882.3	899.9	862.4	870	+5	▲ 0.58%	3,017
Feb 10, 2026	878.6	890	865	865	-9.5	▼ 1.09%	1,961
Feb 09, 2026	876	881	873	874.5	-5.5	▼ 0.63%	1,093
Feb 08, 2026	885	890	878	880	+3	▲ 0.34%	3,554
Feb 05, 2026	886.9	886.9	876.5	877	-3	▼ 0.34%	2,683
Feb 04, 2026	877.1	888	875.1	880	-5	▼ 0.56%	2,189
Feb 03, 2026	885.2	889	880	885	-1	▼ 0.11%	3,274
Feb 02, 2026	889.9	895	885.3	886	-4.9	▼ 0.55%	3,074
Feb 01, 2026	880	890.9	880	890.9	+5.9	▲ 0.67%	4,345
Jan 29, 2026	890	904.7	877.3	885	-9.1	▼ 1.02%	10,281
Jan 28, 2026	882.1	915	882.1	894.1	-4.9	▼ 0.55%	3,816
Jan 27, 2026	922	930	892.1	899	-23	▼ 2.49%	15,773
Jan 26, 2026	906.1	922	901	922	+15	▲ 1.65%	13,169
Jan 25, 2026	904	907	889	907	+15.1	▲ 1.69%	9,357
Jan 22, 2026	896	896	881.2	891.9	+0.9	▲ 0.10%	5,986
Jan 21, 2026	910.9	910.9	885.2	891	-8.8	▼ 0.98%	2,834
Jan 20, 2026	870	905.1	870	899.8	+19.5	▲ 2.22%	5,254
Jan 18, 2026	876	890	870	880.3	+13.3	▲ 1.53%	6,824
Jan 14, 2026	862.2	870	850	867	-6	▼ 0.69%	20,054
Jan 13, 2026	870	883.8	852.1	873	-5	▼ 0.57%	6,188
Jan 12, 2026	872	885	868	878	-1	▼ 0.11%	6,057
Jan 08, 2026	898.9	898.9	865	879	-3	▼ 0.34%	2,291
Jan 07, 2026	870	895	870	882	-1.2	▼ 0.14%	7,131
Jan 06, 2026	892.9	905	866	883.2	+7.2	▲ 0.82%	5,239
Jan 05, 2026	865	879.8	865	876	+7	▲ 0.81%	6,680
Jan 04, 2026	880	880	868.2	869	-15	▼ 1.70%	5,415
Jan 01, 2026	874	885	874	884	-5	▼ 0.56%	1,953
Dec 31, 2025	887	895	875	889	-0.5	▼ 0.06%	2,562
Dec 29, 2025	883.1	889.5	877	889.5	-4.5	▼ 0.50%	4,138
Dec 28, 2025	890	899	878	894	+20.9	▲ 2.39%	5,156
Dec 24, 2025	887	894.9	871.4	873.1	-13.9	▼ 1.57%	2,787
Dec 23, 2025	871	887	870.1	887	+7	▲ 0.80%	2,953
Dec 22, 2025	878	883	878	880	-15	▼ 1.68%	2,190
Dec 21, 2025	891	896.9	882.1	895	-2.9	▼ 0.32%	2,645
Dec 18, 2025	883.5	900	883.5	897.9	+5.9	▲ 0.66%	2,392
Dec 17, 2025	915	915	890.6	892	-13	▼ 1.44%	3,632
Dec 16, 2025	895	906.6	892.5	905	+7.1	▲ 0.79%	1,886
Dec 15, 2025	906	906	882	897.9	-1.9	▼ 0.21%	2,003
Dec 14, 2025	901.1	910	888.2	899.8	-10	▼ 1.10%	3,051
Dec 11, 2025	900	915	900	909.8	-4.2	▼ 0.46%	3,963
Dec 10, 2025	895.8	939	895.8	914	0	• 0.00%	4,620
Dec 09, 2025	909	925.8	902.1	914	-10.8	▼ 1.17%	3,016
Dec 08, 2025	918.3	932	914	924.8	-12.2	▼ 1.30%	11,300
Dec 07, 2025	923	944.9	919	937	-4	▼ 0.43%	17,202
Dec 03, 2025	911.4	950	911.4	941	+11	▲ 1.18%	11,964
Dec 02, 2025	901.6	942	901.6	930	+10	▲ 1.09%	9,910
Dec 01, 2025	903.1	922.9	903	920	+5	▲ 0.55%	12,400
Nov 30, 2025	923	928.2	905	915	-8	▼ 0.87%	15,426
Nov 27, 2025	900.7	934.8	900.7	923	+4	▲ 0.44%	13,661
Nov 26, 2025	917	925.9	907.1	919	+2	▲ 0.22%	11,254
Nov 25, 2025	929.9	929.9	903.1	917	-1	▼ 0.11%	7,578
Nov 24, 2025	886.9	935.2	886.9	918	+17.1	▲ 1.90%	11,525
Nov 23, 2025	900	907	882	900.9	+15.9	▲ 1.80%	6,888
Nov 20, 2025	873.4	889.5	873.1	885	-4.9	▼ 0.55%	1,134
Nov 19, 2025	872.2	924	872.2	889.9	-0.1	▼ 0.01%	2,895
Nov 18, 2025	864	929	864	890	+14	▲ 1.60%	3,011
Nov 17, 2025	873.2	890	873	876	-15	▼ 1.68%	3,397
Nov 16, 2025	899.9	900	871	891	+8	▲ 0.91%	3,608
Nov 13, 2025	886	900	875	883	-21	▼ 2.32%	3,041
Nov 12, 2025	906	906	877.1	904	-18	▼ 1.95%	4,491
Nov 11, 2025	880	924	880	922	+27	▲ 3.02%	3,825
Nov 10, 2025	876	903	858	895	+2	▲ 0.22%	9,588
Nov 09, 2025	943.2	943.2	869.3	893	-50.2	▼ 5.32%	35,124
Nov 06, 2025	1,027.1	1,027.1	943.2	943.2	-104.8	▼ 10.00%	36,628
Nov 05, 2025	970.2	1,064	913.2	1,048	+58	▲ 5.86%	28,451
Nov 04, 2025	919.3	993	906	990	+52	▲ 5.54%	16,310
Nov 03, 2025	900.4	963	900.4	938	+19.3	▲ 2.10%	9,651
Nov 02, 2025	910	920	907	918.7	+1.7	▲ 0.19%	3,075
Oct 30, 2025	877	917	870	917	+22.2	▲ 2.48%	5,184
Oct 29, 2025	900	900	878.1	894.8	+7.8	▲ 0.88%	3,462
Oct 28, 2025	860	900	860	887	+22	▲ 2.54%	2,695
Oct 26, 2025	850.8	872	840	865	-3	▼ 0.35%	2,075
Oct 19, 2025	853.1	868	852	868	+1.1	▲ 0.13%	1,014
Oct 16, 2025	865	875	850.5	866.9	+1.9	▲ 0.22%	1,616
Oct 15, 2025	861.1	870	851	865	-12.9	▼ 1.47%	2,736
Oct 14, 2025	871	896	860	877.9	-10.1	▼ 1.14%	4,569
Oct 13, 2025	890	890	852	888	+13	▲ 1.49%	4,699
Oct 12, 2025	886	886	870	875	-27	▼ 2.99%	4,878
Oct 09, 2025	907.8	960	896.1	902	+12	▲ 1.35%	1,782
Oct 08, 2025	888	921	872	890	-15	▼ 1.66%	6,246
Oct 07, 2025	923	923	894.8	905	—	—	6,266

Sampada Laghubitta Bittiya Sanstha LimitedPrice History

Price Chart

SMPDA price summary

Daily Prices · last 1 year

More Microfinance companies