Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 3.77 |
| Fiscal Year | 081/082 |
| Quarter | q3 |
| EPS (Earnings Per Share) | -0.68 |
| Book Value | Rs. 162.4 |
| Paid-up Capital | Rs. 1249694471 |
Excel Development Bank Limited (EDBL) was closed at RS. 612 on 2026-01-29 has reported an EPS of -0.68, PE Ratio -900.00 and a Book Value of Rs. 162.4 for the q3 of fiscal year 081/082. With a Paidup Capital of Rs. 1249694471 .The institution has a Base Rate of 7%. Additionally, the CD Ratio is 80.97%, while the Spread Rate is 4.6 %, and the NPL is 8.46 %.
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-01-29 | 612 | 619 | 619 | 606.9 | 56406 | 5 |
| 2026-01-28 | 607 | 611.1 | 622 | 607 | 65812 | -10.6 |
| 2026-01-27 | 617.6 | 615.5 | 630 | 609 | 40793 | -10.4 |
| 2026-01-26 | 628 | 622.3 | 672 | 622.3 | 145881 | -7 |
| 2026-01-25 | 635 | 655 | 655 | 606 | 210310 | -33 |
| 2026-01-22 | 668 | 595.9 | 668 | 595.9 | 69558 | 60 |
| 2026-01-21 | 608 | 625 | 625 | 602 | 14239 | -6 |
| 2026-01-20 | 614 | 615 | 623 | 603 | 59615 | 10 |
| 2026-01-18 | 604 | 604.9 | 604.9 | 595 | 17755 | 9 |
| 2026-01-14 | 595 | 594.1 | 597.9 | 592.5 | 8015 | -4 |
| 2026-01-13 | 599 | 591.1 | 600 | 591.1 | 3135 | 3 |
| 2026-01-12 | 596 | 600.1 | 605 | 594.1 | 27789 | -5 |
| 2026-01-08 | 601 | 590 | 601 | 587.1 | 13155 | 6 |
| 2026-01-07 | 595 | 608 | 608 | 593 | 11266 | -4.9 |
| 2026-01-06 | 599.9 | 595 | 604 | 590 | 16770 | 9.9 |
| 2026-01-05 | 590 | 571.2 | 595 | 571 | 10357 | 17 |
| 2026-01-04 | 573 | 572 | 579.5 | 572 | 7370 | -3.9 |
| 2026-01-01 | 576.9 | 586.9 | 586.9 | 570.3 | 7840 | -0.5 |
| 2025-12-31 | 577.4 | 590 | 590 | 577.4 | 23582 | -11.6 |
| 2025-12-29 | 589 | 580.1 | 590 | 577 | 6214 | 4 |
| 2025-12-28 | 585 | 578 | 587 | 575 | 12014 | 25 |
| 2025-12-22 | 560 | 570 | 570 | 560 | 8576 | -8.3 |
| 2025-12-21 | 568.3 | 575 | 575 | 566.2 | 14715 | -8.7 |
| 2025-12-18 | 577 | 585 | 585 | 574.2 | 29523 | -2 |
| 2025-12-17 | 579 | 584 | 591 | 575 | 9359 | -2 |
| 2025-12-16 | 581 | 584 | 584 | 575 | 4975 | 5.3 |
| 2025-12-15 | 575.7 | 576 | 580 | 575.7 | 5036 | 1.3 |
| 2025-12-14 | 574.4 | 575 | 580.9 | 568.5 | 9807 | -5.6 |
| 2025-12-11 | 580 | 570 | 580 | 570 | 9664 | 1.6 |
| 2025-12-10 | 578.4 | 589.9 | 589.9 | 578.4 | 6331 | -11.5 |
| 2025-12-09 | 589.9 | 575 | 589.9 | 575 | 10038 | 7.8 |
| 2025-12-08 | 582.1 | 588.9 | 597.9 | 582.1 | 4008 | 4.6 |
| 2025-12-07 | 577.5 | 564 | 598 | 564 | 12240 | 2.2 |
| 2025-12-03 | 575.3 | 585.1 | 593.3 | 575.3 | 10792 | -11 |
| 2025-12-02 | 586.3 | 602 | 638 | 580 | 8363 | -4.7 |
| 2025-12-01 | 591 | 587.3 | 592 | 585 | 8012 | 4 |
| 2025-11-30 | 587 | 600 | 600 | 587 | 14606 | -12 |
| 2025-11-27 | 599 | 603.5 | 613 | 599 | 24860 | -14 |
| 2025-11-26 | 613 | 586.1 | 649 | 586.1 | 104324 | 15 |
| 2025-11-25 | 598 | 590.1 | 609.5 | 590.1 | 8495 | -2.2 |
| 2025-11-24 | 600.2 | 599 | 607.8 | 599 | 9183 | 1.2 |
| 2025-11-23 | 599 | 596.1 | 601 | 587 | 8427 | 13.8 |
| 2025-11-20 | 585.2 | 583.2 | 600 | 583.2 | 5338 | -8.9 |
| 2025-11-19 | 594.1 | 600 | 606 | 594.1 | 12004 | -8.9 |
| 2025-11-18 | 603 | 600 | 608 | 588 | 11296 | 9 |
| 2025-11-17 | 594 | 586 | 599.9 | 585.3 | 13857 | 10 |
| 2025-11-16 | 584 | 586.1 | 598 | 584 | 3688 | -2.1 |
| 2025-11-13 | 586.1 | 573.4 | 596.3 | 573.4 | 10482 | 1 |
| 2025-11-12 | 585.1 | 591 | 614 | 584 | 18313 | -17.9 |
| 2025-11-11 | 603 | 584.2 | 619 | 584.2 | 3076 | 6.9 |
| 2025-11-10 | 596.1 | 581.2 | 640 | 581.2 | 11171 | 3.1 |
| 2025-11-09 | 593 | 600.8 | 666 | 588.9 | 9419 | -20 |
| 2025-11-06 | 613 | 625 | 625 | 605.1 | 30571 | -15 |
| 2025-11-05 | 628 | 607.4 | 665 | 607.4 | 47547 | 8.3 |
| 2025-11-04 | 619.7 | 653.7 | 653.7 | 604.1 | 20369 | -47.3 |
| 2025-11-03 | 667 | 600 | 667 | 600 | 81822 | 60.5 |
| 2025-11-02 | 606.5 | 592 | 607.9 | 590.1 | 22372 | 4.5 |
| 2025-10-30 | 602 | 596 | 607.7 | 595 | 17376 | -1 |
| 2025-10-29 | 603 | 605.7 | 666 | 593.6 | 22621 | -15 |
| 2025-10-28 | 618 | 568.9 | 618 | 568.9 | 16486 | 56.1 |
| 2025-10-26 | 561.9 | 553.5 | 563 | 545 | 2220 | -2.1 |
| 2025-10-19 | 564 | 567.4 | 567.4 | 547.1 | 8999 | 7.7 |
| 2025-10-16 | 556.3 | 562.4 | 572 | 555 | 6890 | -17.5 |
| 2025-10-15 | 573.8 | 579.9 | 581.6 | 556 | 1855 | -0.4 |
| 2025-10-14 | 574.2 | 569 | 574.2 | 557.8 | 8283 | 5.2 |
| 2025-10-13 | 569 | 568 | 572 | 561.4 | 7622 | 12 |
| 2025-10-12 | 557 | 576.6 | 577 | 550 | 12994 | -31 |
| 2025-10-09 | 588 | 601.6 | 613.6 | 575.1 | 8692 | -1.9 |
| 2025-10-08 | 589.9 | 608.9 | 621 | 560 | 21186 | -7.1 |
| 2025-10-07 | 597 | 612.6 | 613.1 | 596.3 | 7066 | -28 |
| 2025-09-28 | 625 | 615.1 | 625 | 615 | 8123 | 10 |
| 2025-09-25 | 615 | 645.7 | 645.7 | 610 | 4558 | -19 |
| 2025-09-24 | 634 | 615 | 677 | 615 | 69289 | 9 |
| 2025-09-23 | 625 | 616.5 | 637 | 605 | 10312 | 19.37 |
| 2025-09-21 | 605.63 | 580 | 617 | 577.2 | 33219 | 17.63 |
| 2025-09-18 | 588 | 600 | 600 | 588 | 1303 | -24.23 |
| 2025-09-08 | 612.23 | 623 | 629.8 | 611.2 | 71275 | -8 |
| 2025-09-07 | 620.23 | 618.1 | 630.9 | 616 | 7198 | -1.04 |
| 2025-09-04 | 621.27 | 618.5 | 630.7 | 618.1 | 10148 | -2.29 |
| 2025-09-03 | 623.56 | 629.1 | 636.9 | 622.1 | 10806 | -6.54 |
| 2025-09-02 | 630.1 | 634 | 634 | 630 | 3170 | -4 |
| 2025-09-01 | 634.1 | 635 | 644 | 629.1 | 32329 | -0.56 |
| 2025-08-31 | 634.66 | 630.4 | 650 | 630.4 | 24228 | -5.83 |
| 2025-08-28 | 640.49 | 656.9 | 657 | 632.1 | 35089 | -6.17 |
| 2025-08-27 | 646.66 | 628 | 673 | 627 | 29392 | 26.57 |
| 2025-08-26 | 620.09 | 620 | 627 | 618 | 16315 | 4.14 |
| 2025-08-25 | 615.95 | 617 | 620 | 612.2 | 4410 | -0.26 |
| 2025-08-24 | 616.21 | 624 | 624 | 615.1 | 8668 | -9.08 |
| 2025-08-21 | 625.29 | 626 | 637 | 622 | 9486 | -2.95 |
| 2025-08-20 | 628.24 | 629.9 | 631 | 627 | 7554 | 2.64 |
| 2025-08-19 | 625.6 | 618.3 | 635 | 618.3 | 5771 | -3.96 |
| 2025-08-18 | 629.56 | 620 | 630 | 616.7 | 7008 | 9.4 |
| 2025-08-17 | 620.16 | 625 | 630 | 619.2 | 12022 | -2.47 |
| 2025-08-14 | 622.63 | 620.5 | 631.9 | 620 | 9413 | -2.74 |
| 2025-08-13 | 625.37 | 632.9 | 632.9 | 621.1 | 6029 | 3.33 |
| 2025-08-12 | 622.04 | 629 | 629 | 619 | 5533 | -19.13 |
| 2025-08-07 | 641.17 | 636.2 | 649.7 | 636.2 | 12570 | 5.6 |
| 2025-08-06 | 635.57 | 648.9 | 648.9 | 629.2 | 13161 | 0.47 |
| 2025-08-05 | 635.1 | 656 | 670 | 635 | 18617 | -22.36 |
| 2025-08-04 | 657.46 | 665 | 665 | 642 | 15777 | 2.03 |
| 2025-08-03 | 655.43 | 669 | 670 | 653 | 30987 | -11.73 |
| 2025-07-31 | 667.16 | 670.1 | 690 | 665 | 50876 | -11.12 |
| 2025-07-30 | 678.28 | 700 | 700 | 675 | 49902 | -16.85 |
| 2025-07-29 | 695.13 | 703.3 | 717.3 | 690 | 113543 | 5.53 |
| 2025-07-28 | 689.6 | 680 | 696 | 670.1 | 141211 | 12.43 |
| 2025-07-27 | 677.17 | 674.9 | 685.7 | 666 | 79387 | 8.72 |
| 2025-07-24 | 668.45 | 668.98 | 672 | 662.1 | 54144 | -0.53 |
| 2025-07-23 | 668.98 | 689 | 689 | 662.1 | 54605 | -7.78 |
| 2025-07-22 | 676.76 | 665 | 684.9 | 660.1 | 62823 | 16.56 |
| 2025-07-21 | 660.2 | 641 | 671 | 641 | 82225 | 11.65 |
| 2025-07-20 | 648.55 | 664 | 674.7 | 640 | 85272 | -8.87 |
| 2025-07-17 | 657.42 | 662 | 674 | 648 | 124303 | 8 |
| 2025-07-16 | 649.42 | 620 | 655.4 | 620 | 94601 | 35.6 |
| 2025-07-15 | 613.82 | 609.9 | 625 | 590 | 32317 | 15.24 |
| 2025-07-14 | 598.58 | 596.9 | 608.8 | 590.1 | 15947 | -10.42 |
| 2025-07-13 | 609 | 608.7 | 620 | 596.1 | 44061 | 12.22 |
| 2025-07-10 | 596.78 | 598 | 605 | 590.7 | 18569 | 6.78 |
| 2025-07-09 | 590 | 585 | 594 | 583 | 21613 | 6.15 |
| 2025-07-08 | 583.85 | 580.5 | 591 | 580.5 | 15259 | -1.09 |
| 2025-07-07 | 584.94 | 594.1 | 600 | 584 | 19087 | -17.38 |
| 2025-07-06 | 602.32 | 621 | 621 | 601.1 | 17826 | -7.17 |
| 2025-07-03 | 609.49 | 594.8 | 628 | 592 | 92397 | 20.45 |
| 2025-07-02 | 589.04 | 592 | 603.8 | 572.5 | 22045 | 8.55 |
| 2025-07-01 | 580.49 | 560.2 | 584.4 | 560.1 | 18218 | 15.21 |
| 2025-06-30 | 565.28 | 577.2 | 577.2 | 565 | 9433 | -0.61 |
| 2025-06-29 | 565.89 | 562 | 569 | 560.8 | 25158 | 3.88 |
| 2025-06-26 | 562.01 | 561 | 569 | 561 | 17767 | 0.25 |
| 2025-06-25 | 561.76 | 556.1 | 567.2 | 556.1 | 16913 | 5.13 |
| 2025-06-24 | 556.63 | 560 | 570 | 555 | 10174 | -0.19 |
| 2025-06-23 | 556.82 | 558.3 | 567 | 556 | 11950 | -1.42 |
| 2025-06-22 | 558.24 | 573.9 | 573.9 | 558.2 | 13482 | -5.25 |
| 2025-06-19 | 563.49 | 558 | 586 | 558 | 18899 | -3.27 |
| 2025-06-18 | 566.76 | 570.9 | 570.9 | 563.4 | 18091 | -3.82 |
| 2025-06-17 | 570.58 | 571.1 | 574 | 570.1 | 12724 | -1.39 |
| 2025-06-16 | 571.97 | 578 | 578 | 570.1 | 17280 | -0.71 |
| 2025-06-15 | 572.68 | 570.1 | 578.8 | 570.1 | 29239 | -0.65 |
| 2025-06-12 | 573.33 | 577 | 579 | 568 | 21267 | 0 |
| 2025-06-11 | 573.33 | 590 | 591.9 | 573 | 26012 | -7.62 |
| 2025-06-10 | 580.95 | 571.1 | 590 | 571.1 | 20580 | 8.63 |
| 2025-06-09 | 572.32 | 570 | 579 | 570 | 23326 | 2.27 |
| 2025-06-08 | 570.05 | 577 | 588 | 569.1 | 17587 | -10.62 |
| 2025-06-05 | 580.67 | 588.1 | 597 | 578.3 | 25135 | 4.05 |
| 2025-06-04 | 576.62 | 588.2 | 588.2 | 575 | 12077 | -11.58 |
| 2025-06-03 | 588.2 | 594 | 594 | 585 | 7286 | 4.76 |
| 2025-06-02 | 583.44 | 603 | 604 | 576.4 | 37703 | -7.79 |
| 2025-05-28 | 591.23 | 598 | 609.7 | 585 | 10078 | 4.93 |
| 2025-05-27 | 586.3 | 603 | 603 | 585.4 | 15263 | -5.08 |
| 2025-05-26 | 591.38 | 607.2 | 609.8 | 588 | 12322 | -3.97 |
| 2025-05-25 | 595.35 | 602 | 602 | 593.3 | 20093 | -7.64 |
| 2025-05-22 | 602.99 | 614 | 620 | 602 | 19615 | -5.92 |
| 2025-05-21 | 608.91 | 616 | 660 | 606.6 | 31837 | 4.92 |
| 2025-05-20 | 603.99 | 591.5 | 616 | 584.1 | 27384 | 12.59 |
| 2025-05-19 | 591.4 | 579 | 595.8 | 578.5 | 13031 | 13.36 |
| 2025-05-18 | 578.04 | 600 | 600 | 575.3 | 34466 | -18.06 |
| 2025-05-15 | 596.1 | 609.9 | 614 | 588 | 20255 | -17.1 |
| 2025-05-14 | 613.2 | 609 | 624.2 | 605 | 53396 | 10.88 |
| 2025-05-13 | 602.32 | 592 | 615.9 | 592 | 80959 | 7.4 |
| 2025-05-11 | 594.92 | 588 | 599 | 575 | 29762 | 4.9 |
| 2025-05-07 | 590.02 | 560 | 604 | 555 | 45959 | 25.62 |
| 2025-05-06 | 564.4 | 584.9 | 584.9 | 564.1 | 22974 | -11.08 |
| 2025-05-05 | 575.48 | 590 | 590 | 568.7 | 27716 | -3.35 |
| 2025-05-04 | 578.83 | 579 | 584 | 575.1 | 18085 | -0.37 |
| 2025-04-30 | 579.2 | 589.5 | 596 | 577.8 | 40325 | -10.3 |
| 2025-04-29 | 589.5 | 601 | 607 | 586.2 | 32083 | -7.63 |
| 2025-04-28 | 597.13 | 604 | 612 | 594 | 27779 | -7.21 |
| 2025-04-27 | 604.34 | 598.3 | 645.9 | 598.3 | 28249 | -6.14 |
| 2025-04-24 | 610.48 | 600.8 | 618.9 | 600.8 | 35304 | -2.56 |
| 2025-04-23 | 613.04 | 610 | 636 | 610 | 17288 | -8.46 |
| 2025-04-22 | 621.5 | 614 | 638.5 | 614 | 18014 | -4.65 |
| 2025-04-21 | 626.15 | 639.9 | 640.7 | 624.1 | 19711 | -6.39 |
| 2025-04-20 | 632.54 | 650 | 662 | 630 | 51586 | -25.68 |
| 2025-04-17 | 658.22 | 673 | 673 | 650 | 55559 | -2.81 |
| 2025-04-16 | 661.03 | 624 | 665.9 | 624 | 90512 | 24.42 |
| 2025-04-15 | 636.61 | 612 | 643 | 607.2 | 44219 | 28.86 |
| 2025-04-13 | 607.75 | 624 | 624 | 607.6 | 19971 | -4.26 |
| 2025-04-10 | 612.01 | 605 | 625 | 605 | 31828 | -5.14 |
| 2025-04-09 | 617.15 | 611 | 628.5 | 611 | 27956 | -1.69 |
| 2025-04-08 | 618.84 | 620.1 | 625 | 614 | 27067 | -4.76 |
| 2025-04-07 | 623.6 | 616.8 | 641 | 616.8 | 14573 | -5.76 |
| 2025-04-03 | 629.36 | 625.4 | 646.9 | 625.4 | 22475 | -6.83 |
| 2025-04-02 | 636.19 | 645 | 649 | 633 | 13830 | 0.26 |
| 2025-04-01 | 635.93 | 635 | 659.7 | 633 | 24468 | -10.86 |
| 2025-03-30 | 646.79 | 650 | 662.3 | 646.2 | 53011 | 0.79 |
| 2025-03-27 | 646 | 628 | 649 | 623.2 | 89180 | 10.16 |
| 2025-03-26 | 635.84 | 612 | 641.5 | 612 | 14228 | 12.84 |
| 2025-03-25 | 623 | 633 | 639 | 619 | 21618 | -22.65 |
| 2025-03-24 | 645.65 | 623.1 | 649 | 623.1 | 19468 | 11.4 |
| 2025-03-23 | 634.25 | 672.8 | 672.8 | 633 | 28714 | -25.41 |
| 2025-03-20 | 659.66 | 652.7 | 677.1 | 652.7 | 13128 | -6.34 |
| 2025-03-19 | 666 | 657.6 | 680 | 657 | 14204 | -5 |
| 2025-03-18 | 671 | 657 | 697 | 657 | 18630 | 1 |
| 2025-03-17 | 670 | 694.5 | 694.5 | 670 | 29933 | -11 |
| 2025-03-16 | 681 | 677 | 709.9 | 675.1 | 23432 | -9 |
| 2025-03-12 | 690 | 686 | 740 | 686 | 31945 | -9.9 |
| 2025-03-11 | 699.9 | 702 | 740 | 690 | 63660 | 10.9 |
| 2025-03-10 | 689 | 681.3 | 721 | 681.3 | 27809 | -6.2 |
| 2025-03-09 | 695.2 | 718.7 | 724.5 | 695 | 36785 | -17.7 |
| 2025-03-06 | 712.9 | 724.9 | 725 | 710.5 | 35404 | -6.1 |
| 2025-03-05 | 719 | 723 | 734 | 709 | 43759 | -2 |
| 2025-03-04 | 721 | 723 | 735 | 720 | 54220 | -9 |
| 2025-03-03 | 730 | 750 | 752 | 730 | 46534 | -14 |
| 2025-03-02 | 744 | 720.6 | 749.7 | 720.6 | 97345 | 8.7 |
| 2025-02-27 | 735.3 | 768 | 768 | 735.2 | 38274 | -17.7 |
| 2025-02-25 | 753 | 757 | 768 | 741 | 40525 | -4.7 |
| 2025-02-24 | 757.7 | 770 | 821 | 757.7 | 74946 | -2.3 |
| 2025-02-23 | 760 | 763.5 | 779 | 735.5 | 57545 | -19 |
| 2025-02-20 | 779 | 785 | 799 | 769 | 60101 | -9 |
| 2025-02-18 | 788 | 821.5 | 821.5 | 781 | 140869 | -50.2 |
| 2025-02-17 | 838.2 | 777 | 838.2 | 760 | 170849 | 76.2 |
| 2025-02-16 | 762 | 754.1 | 777 | 754.1 | 90436 | -6 |
| 2025-02-13 | 768 | 793 | 798.9 | 768 | 88239 | -25 |
| 2025-02-12 | 793 | 800 | 809.9 | 790.1 | 95368 | 3 |
| 2025-02-11 | 790 | 745 | 797 | 740.1 | 156727 | 48 |
| 2025-02-10 | 742 | 733.9 | 759.9 | 724.5 | 126065 | 15.7 |
| 2025-02-09 | 726.3 | 738 | 739 | 717.7 | 80236 | -3.7 |
| 2025-02-06 | 730 | 732 | 740 | 720 | 94631 | -3.9 |
| 2025-02-05 | 733.9 | 710 | 736 | 702 | 150447 | 19 |
| 2025-02-04 | 714.9 | 714 | 726.9 | 706.3 | 124164 | 5.6 |
| 2025-02-03 | 709.3 | 690 | 726 | 687.1 | 330390 | 29.3 |
| 2025-02-02 | 680 | 644.9 | 683 | 640 | 110247 | 680 |