Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 3.34 |
| Fiscal Year | 082/083 |
| Quarter | q2 |
| EPS (Earnings Per Share) | 14.17 |
| Book Value | Rs. 177.95 |
| Paid-up Capital | Rs. 1249694471 |
Excel Development Bank Limited (EDBL) was closed at RS. 594.4 on 2026-06-03 has reported an EPS of 14.17, PE Ratio 41.95 and a Book Value of Rs. 177.95 for the q2 of fiscal year 082/083. With a Paidup Capital of Rs. 1249694471 .The institution has a Base Rate of 5.98%. Additionally, the CD Ratio is 75.87%, while the Spread Rate is 4.57 %, and the NPL is 7.07 %.
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-06-03 | 594.4 | 604 | 604 | 586.3 | 13294 | 5.46 |
| 2026-06-02 | 588.94 | 578 | 590 | 575 | 13846 | 9.94 |
| 2026-06-01 | 579 | 572.2 | 589 | 572.2 | 3805 | -3.8 |
| 2026-05-27 | 582.8 | 578.9 | 584 | 577.3 | 6023 | -2.1 |
| 2026-05-26 | 584.9 | 590.9 | 591 | 576.3 | 3740 | -1.2 |
| 2026-05-25 | 586.1 | 583 | 595 | 583 | 6117 | 6.1 |
| 2026-05-22 | 580 | 573 | 584 | 571.1 | 2860 | 0.1 |
| 2026-05-21 | 579.9 | 582 | 588 | 576.2 | 5795 | -2.1 |
| 2026-05-20 | 582 | 587.9 | 587.9 | 580 | 1955 | 2.3 |
| 2026-05-19 | 579.7 | 580 | 582 | 576 | 711 | -0.2 |
| 2026-05-18 | 579.9 | 574 | 579.9 | 573.2 | 891 | 0 |
| 2026-05-15 | 579.9 | 584 | 584 | 572.1 | 3893 | 4.9 |
| 2026-05-14 | 575 | 581 | 582 | 573.2 | 1662 | -5.8 |
| 2026-05-13 | 580.8 | 579 | 585 | 575.3 | 2956 | 1.7 |
| 2026-05-12 | 579.1 | 560 | 585 | 560 | 4654 | -7.5 |
| 2026-05-11 | 586.6 | 589 | 600 | 581.1 | 4213 | 10.2 |
| 2026-05-08 | 576.4 | 575 | 582 | 575 | 787 | 4.4 |
| 2026-05-07 | 572 | 571 | 575.9 | 563.1 | 1831 | 0 |
| 2026-05-06 | 572 | 588 | 588 | 566 | 15167 | 0 |
| 2026-05-05 | 572 | 555 | 583 | 555 | 7899 | 0.9 |
| 2026-05-04 | 571.1 | 577.7 | 579 | 569.6 | 7891 | -6.6 |
| 2026-04-30 | 577.7 | 580 | 583.2 | 572 | 14063 | -4.3 |
| 2026-04-29 | 582 | 547.2 | 653.2 | 547.2 | 25989 | 6 |
| 2026-04-28 | 576 | 552 | 585.5 | 552 | 6805 | -3.9 |
| 2026-04-27 | 579.9 | 581.8 | 583.9 | 577 | 5448 | -1.9 |
| 2026-04-24 | 581.8 | 579 | 584 | 575 | 5074 | 1.8 |
| 2026-04-23 | 580 | 572.2 | 586 | 572.2 | 8782 | 0 |
| 2026-04-22 | 580 | 580 | 584.6 | 576.1 | 6396 | -3 |
| 2026-04-21 | 583 | 585 | 589.9 | 581.4 | 7688 | -2.3 |
| 2026-04-20 | 585.3 | 560 | 594.1 | 560 | 12556 | -0.3 |
| 2026-04-17 | 585.6 | 585 | 590 | 580.3 | 16682 | 0 |
| 2026-04-16 | 585.6 | 588.1 | 589.9 | 585.1 | 12929 | -9.9 |
| 2026-04-15 | 595.5 | 590 | 599 | 590 | 11402 | 6.9 |
| 2026-04-13 | 588.6 | 590 | 593 | 586.6 | 7070 | -3.2 |
| 2026-04-10 | 591.8 | 597 | 597 | 590.1 | 7086 | -5.2 |
| 2026-04-09 | 597 | 589.5 | 602 | 586.5 | 11697 | 12.9 |
| 2026-04-08 | 584.1 | 587.5 | 589 | 580 | 8843 | 8 |
| 2026-04-07 | 576.1 | 585 | 593 | 576.1 | 17503 | -10.9 |
| 2026-04-06 | 587 | 567.2 | 590 | 567.2 | 12371 | 12.1 |
| 2026-04-05 | 574.9 | 582.1 | 589 | 565 | 27735 | -17.1 |
| 2026-04-02 | 592 | 586 | 597 | 585.5 | 24319 | -2.5 |
| 2026-04-01 | 594.5 | 601 | 606.9 | 590.6 | 14214 | -13.4 |
| 2026-03-31 | 607.9 | 600 | 610 | 592.5 | 24846 | 8.9 |
| 2026-03-30 | 599 | 598.4 | 615 | 598 | 25466 | -10.9 |
| 2026-03-29 | 609.9 | 623 | 623 | 607 | 20981 | -12.1 |
| 2026-03-26 | 622 | 626.9 | 626.9 | 615 | 13016 | 1.9 |
| 2026-03-25 | 620.1 | 645 | 645 | 620 | 18517 | -14.8 |
| 2026-03-24 | 634.9 | 633.7 | 683.4 | 622 | 27556 | 13.6 |
| 2026-03-23 | 621.3 | 635 | 636 | 620.2 | 77275 | -8.06 |
| 2026-03-22 | 629.36 | 634.9 | 639 | 624.7 | 64090 | 6.36 |
| 2026-03-19 | 623 | 604.1 | 626 | 604.1 | 54267 | 15 |
| 2026-03-17 | 608 | 610 | 611 | 603.5 | 11334 | -0.2 |
| 2026-03-16 | 608.2 | 606.4 | 616 | 606.4 | 24480 | -4.8 |
| 2026-03-15 | 613 | 615 | 619.9 | 609.8 | 47546 | 1 |
| 2026-03-12 | 612 | 607 | 619 | 595 | 20886 | 5 |
| 2026-03-11 | 607 | 617 | 617 | 605 | 30342 | -10 |
| 2026-03-10 | 617 | 660 | 660 | 600.8 | 77666 | -37 |
| 2026-03-09 | 654 | 608.8 | 656 | 608.8 | 1640 | 57.1 |
| 2026-03-03 | 596.9 | 583 | 596.9 | 581.1 | 14574 | 12.9 |
| 2026-03-01 | 584 | 594.6 | 594.6 | 576.7 | 5072 | 0.8 |
| 2026-02-26 | 583.2 | 591 | 591 | 581 | 6887 | 0.6 |
| 2026-02-25 | 582.6 | 592.5 | 592.7 | 582 | 4317 | -2.97 |
| 2026-02-24 | 585.57 | 578.9 | 588 | 578.9 | 2680 | 6.67 |
| 2026-02-23 | 578.9 | 576 | 589 | 571.5 | 12528 | 2.8 |
| 2026-02-22 | 576.1 | 579 | 580 | 576.1 | 4194 | -13.9 |
| 2026-02-17 | 590 | 586.3 | 590 | 586 | 12482 | 0 |
| 2026-02-16 | 590 | 590 | 599 | 583 | 15445 | 3.9 |
| 2026-02-12 | 586.1 | 588 | 598 | 580 | 8725 | 7.1 |
| 2026-02-11 | 579 | 579 | 590 | 579 | 15167 | 0 |
| 2026-02-10 | 579 | 581 | 587 | 576.2 | 22658 | -6.8 |
| 2026-02-09 | 585.8 | 591.5 | 596 | 585.3 | 18566 | -10.7 |
| 2026-02-08 | 596.5 | 610 | 613 | 596 | 20167 | -2.5 |
| 2026-02-05 | 599 | 607 | 607 | 594.4 | 20303 | 3.6 |
| 2026-02-04 | 595.4 | 612 | 612 | 595.4 | 18211 | -5.6 |
| 2026-02-03 | 601 | 601 | 611.8 | 600 | 23563 | 0.8 |
| 2026-02-02 | 600.2 | 610 | 610 | 600.2 | 14091 | 0.2 |
| 2026-02-01 | 600 | 612 | 617.9 | 600 | 26806 | -12 |
| 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 | 576.62 |