Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 2.98 |
| Fiscal Year | 081/082 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 4.28 |
| Book Value | Rs. 155.5 |
| Paid-up Capital | Rs. 1012176000 |
Guheshwori Merchant Banking & Finance Ltd. was closed at RS. 463.9 on 2026-01-14 has reported an EPS of 4.28, PE Ratio 108.39 and a Book Value of Rs. 155.5 for the q3 of fiscal year 081/082. With a Paidup Capital of Rs. 1012176000 .The institution has a Base Rate of 9.03%. Additionally, the CD Ratio is 72.51%, while the Spread Rate is 4.52 %, and the NPL is 6.93 %.
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-01-14 | 463.9 | 450.5 | 469.6 | 450.5 | 36227 | 7.9 |
| 2026-01-13 | 456 | 460 | 466 | 450 | 32728 | -1 |
| 2026-01-12 | 457 | 456.1 | 470 | 456.1 | 25977 | -7 |
| 2026-01-08 | 464 | 472 | 472 | 463.2 | 7255 | 0 |
| 2026-01-07 | 464 | 470 | 479.9 | 462 | 51369 | -6 |
| 2026-01-06 | 470 | 465 | 477 | 457.1 | 50164 | 10 |
| 2026-01-05 | 460 | 445 | 460 | 445 | 25336 | 13 |
| 2026-01-04 | 447 | 451.1 | 460 | 445.2 | 22291 | -5.9 |
| 2026-01-01 | 452.9 | 466 | 466 | 452 | 21150 | -7 |
| 2025-12-31 | 459.9 | 452 | 465 | 452 | 40609 | 0.1 |
| 2025-12-29 | 459.8 | 464.5 | 467.9 | 449 | 49848 | 2.3 |
| 2025-12-28 | 457.5 | 457 | 464.9 | 446 | 29554 | 7.6 |
| 2025-12-22 | 449.9 | 449 | 455.9 | 443.4 | 27491 | 1.1 |
| 2025-12-21 | 448.8 | 460 | 462.9 | 446 | 43410 | -16.2 |
| 2025-12-18 | 465 | 470.9 | 479 | 462 | 37481 | -15 |
| 2025-12-17 | 480 | 471 | 485 | 469.1 | 155795 | 3.2 |
| 2025-12-16 | 476.8 | 472 | 480.4 | 469.5 | 27377 | -1.1 |
| 2025-12-15 | 477.9 | 479 | 479 | 465.1 | 34591 | 2.6 |
| 2025-12-14 | 475.3 | 473 | 475.3 | 461.4 | 40374 | 2.3 |
| 2025-12-11 | 473 | 461 | 485 | 461 | 47015 | 5 |
| 2025-12-10 | 468 | 479 | 499 | 461 | 53021 | -4 |
| 2025-12-09 | 472 | 480 | 480 | 465 | 23035 | -1.9 |
| 2025-12-08 | 473.9 | 483 | 492 | 467.1 | 54915 | -18.1 |
| 2025-12-07 | 492 | 495 | 514 | 482.3 | 193338 | -12 |
| 2025-12-03 | 504 | 481 | 514 | 481 | 185477 | 23 |
| 2025-12-02 | 481 | 461 | 488 | 461 | 85386 | 11 |
| 2025-12-01 | 470 | 457 | 495 | 454 | 91781 | 19.2 |
| 2025-11-30 | 450.8 | 450 | 460 | 449.1 | 45372 | -1.7 |
| 2025-11-27 | 452.5 | 445.1 | 454 | 445 | 10759 | 1.1 |
| 2025-11-26 | 451.4 | 454 | 454.1 | 440 | 34065 | -2.5 |
| 2025-11-25 | 453.9 | 464.6 | 464.6 | 441 | 17897 | -1.6 |
| 2025-11-24 | 455.5 | 453 | 455.8 | 445.3 | 19406 | 8.5 |
| 2025-11-23 | 447 | 443.1 | 459 | 440.2 | 27214 | 4 |
| 2025-11-20 | 443 | 441.2 | 447.9 | 435.1 | 13681 | -5.4 |
| 2025-11-19 | 448.4 | 460 | 460 | 440.1 | 8357 | -5.6 |
| 2025-11-18 | 454 | 455 | 460 | 446.9 | 16642 | 7 |
| 2025-11-17 | 447 | 444.1 | 453.9 | 440.1 | 13716 | -2 |
| 2025-11-16 | 449 | 456.8 | 456.8 | 441 | 9656 | -1 |
| 2025-11-13 | 450 | 455 | 464.1 | 447 | 8715 | -10 |
| 2025-11-12 | 460 | 445.2 | 462 | 445 | 14888 | 6.5 |
| 2025-11-11 | 453.5 | 460 | 460 | 445.4 | 7510 | -0.5 |
| 2025-11-10 | 454 | 462 | 467.9 | 450 | 19229 | -8.8 |
| 2025-11-09 | 462.8 | 470.4 | 470.4 | 454 | 22362 | -17.2 |
| 2025-11-06 | 480 | 486.8 | 495 | 470.4 | 63326 | 2.7 |
| 2025-11-05 | 477.3 | 479.2 | 488.7 | 458 | 43197 | 7.4 |
| 2025-11-04 | 469.9 | 492.6 | 492.6 | 456 | 37310 | -13.1 |
| 2025-11-03 | 483 | 485 | 504 | 473 | 41108 | 1.5 |
| 2025-11-02 | 481.5 | 430.1 | 481.5 | 430.1 | 69220 | 43.7 |
| 2025-10-30 | 437.8 | 428 | 438.6 | 425.3 | 16173 | 12.8 |
| 2025-10-29 | 425 | 439.7 | 440 | 420 | 13328 | -7 |
| 2025-10-28 | 432 | 421 | 432 | 421 | 6092 | 13.5 |
| 2025-10-26 | 418.5 | 415.6 | 422 | 409 | 3235 | -5.4 |
| 2025-10-19 | 423.9 | 425 | 425 | 410 | 2214 | 5.9 |
| 2025-10-16 | 418 | 419 | 421.2 | 393.1 | 13874 | 5 |
| 2025-10-15 | 413 | 419 | 420 | 412.1 | 4345 | -4 |
| 2025-10-14 | 417 | 438.3 | 438.3 | 417 | 7922 | -13 |
| 2025-10-13 | 430 | 424 | 438.4 | 421.4 | 6258 | 0 |
| 2025-10-12 | 430 | 445.9 | 454.8 | 427.4 | 15570 | -25 |
| 2025-10-09 | 455 | 454.9 | 473 | 450.8 | 9114 | 9 |
| 2025-10-08 | 446 | 460 | 460 | 436.1 | 11471 | -18 |
| 2025-10-07 | 464 | 467 | 481 | 462 | 5731 | -10 |
| 2025-09-28 | 474 | 484.9 | 484.9 | 467.5 | 8455 | -5.9 |
| 2025-09-25 | 479.9 | 478.5 | 486.8 | 467.6 | 5520 | -8.3 |
| 2025-09-24 | 488.2 | 491 | 491.9 | 465.2 | 8961 | 3.3 |
| 2025-09-23 | 484.9 | 469 | 485 | 460 | 9275 | 23 |
| 2025-09-21 | 461.9 | 445.5 | 475 | 440 | 18238 | 7.4 |
| 2025-09-18 | 454.5 | 454.5 | 454.5 | 454.5 | 400 | -9.2 |
| 2025-09-08 | 463.7 | 474 | 475.5 | 462.1 | 6559 | -6.56 |
| 2025-09-07 | 470.26 | 475 | 476.3 | 466.2 | 5234 | 1.94 |
| 2025-09-04 | 468.32 | 468.58 | 473 | 464.1 | 10412 | -0.26 |
| 2025-09-03 | 468.58 | 467 | 474 | 467 | 5236 | -1.93 |
| 2025-09-02 | 470.51 | 468.2 | 480 | 468.2 | 5518 | -6.96 |
| 2025-09-01 | 477.47 | 461.2 | 486.9 | 461.2 | 11499 | 6.86 |
| 2025-08-31 | 470.61 | 472.7 | 478.9 | 468 | 9558 | -6.28 |
| 2025-08-28 | 476.89 | 483 | 488.9 | 475 | 11732 | -10.19 |
| 2025-08-27 | 487.08 | 487 | 494.8 | 480.2 | 12898 | 6.66 |
| 2025-08-26 | 480.42 | 487.3 | 487.3 | 472.1 | 2134 | 2.51 |
| 2025-08-25 | 477.91 | 465.6 | 480.1 | 465.6 | 10241 | 2.81 |
| 2025-08-24 | 475.1 | 488.9 | 488.9 | 473 | 9622 | -4.73 |
| 2025-08-21 | 479.83 | 475 | 491.9 | 475 | 11243 | -2.83 |
| 2025-08-20 | 482.66 | 475.2 | 499.8 | 475.2 | 8444 | 0.93 |
| 2025-08-19 | 481.73 | 486 | 490 | 472.5 | 11009 | 2.53 |
| 2025-08-18 | 479.2 | 482 | 483.7 | 476.1 | 13441 | -2.24 |
| 2025-08-17 | 481.44 | 492 | 492 | 474 | 20981 | -1.75 |
| 2025-08-14 | 483.19 | 497 | 497 | 481.9 | 17893 | -5.51 |
| 2025-08-13 | 488.7 | 498.1 | 498.1 | 487.2 | 14080 | 0.31 |
| 2025-08-12 | 488.39 | 499 | 499 | 488 | 11234 | -12.12 |
| 2025-08-07 | 500.51 | 508 | 508 | 497.8 | 11749 | 2.33 |
| 2025-08-06 | 498.18 | 490.4 | 508 | 490.4 | 9017 | 3.48 |
| 2025-08-05 | 494.7 | 511 | 518.9 | 494.7 | 17398 | -17.89 |
| 2025-08-04 | 512.59 | 520.8 | 529.9 | 502 | 27096 | 1.86 |
| 2025-08-03 | 510.73 | 531.5 | 533.7 | 505 | 30488 | -12.58 |
| 2025-07-31 | 523.31 | 530.6 | 540 | 515.1 | 46694 | 3 |
| 2025-07-30 | 520.31 | 535 | 537 | 517.5 | 45261 | -13.75 |
| 2025-07-29 | 534.06 | 545 | 557 | 529.2 | 49588 | -1.71 |
| 2025-07-28 | 535.77 | 520 | 536.8 | 512 | 40593 | 16.35 |
| 2025-07-27 | 519.42 | 530 | 538 | 518 | 50150 | -9.96 |
| 2025-07-24 | 529.38 | 545 | 548.9 | 520.7 | 53994 | -10.3 |
| 2025-07-23 | 539.68 | 529 | 549.7 | 514.2 | 51291 | 18.05 |
| 2025-07-22 | 521.63 | 520 | 525 | 511 | 52949 | 8.63 |
| 2025-07-21 | 513 | 520 | 520 | 510 | 34435 | -1.64 |
| 2025-07-20 | 514.64 | 525 | 531.9 | 511.6 | 46101 | -7.34 |
| 2025-07-17 | 521.98 | 512 | 530.6 | 510.1 | 54327 | 17.11 |
| 2025-07-16 | 504.87 | 509.5 | 519.6 | 502.1 | 21541 | 5.3 |
| 2025-07-15 | 499.57 | 503.9 | 505.9 | 492 | 18900 | 3.21 |
| 2025-07-14 | 496.36 | 503.7 | 503.7 | 493.9 | 23222 | -3.4 |
| 2025-07-13 | 499.76 | 500 | 510 | 495.2 | 45484 | 9.55 |
| 2025-07-10 | 490.21 | 497 | 497 | 487 | 15137 | 1.21 |
| 2025-07-09 | 489 | 495 | 495 | 485.3 | 11991 | -2.14 |
| 2025-07-08 | 491.14 | 484.1 | 495.9 | 484.1 | 12657 | 6.52 |
| 2025-07-07 | 484.62 | 496.1 | 500 | 483 | 37531 | -15.07 |
| 2025-07-06 | 499.69 | 506 | 520 | 493.1 | 70615 | 2.84 |
| 2025-07-03 | 496.85 | 492 | 509.8 | 486 | 65966 | 14.02 |
| 2025-07-02 | 482.83 | 483 | 492 | 477.1 | 23469 | 6.78 |
| 2025-07-01 | 476.05 | 469 | 479.8 | 468.5 | 23008 | 6.28 |
| 2025-06-30 | 469.77 | 477.9 | 479.8 | 469.5 | 19531 | -1.12 |
| 2025-06-29 | 470.89 | 477.8 | 477.8 | 469 | 23629 | -0.05 |
| 2025-06-26 | 470.94 | 469 | 475 | 469 | 26051 | -0.35 |
| 2025-06-25 | 471.29 | 474 | 476.1 | 471 | 13716 | -4.74 |
| 2025-06-24 | 476.03 | 481 | 486.9 | 475 | 18269 | -4.07 |
| 2025-06-23 | 480.1 | 470.3 | 487 | 470 | 10212 | 3.44 |
| 2025-06-22 | 476.66 | 492.4 | 492.4 | 475.9 | 14471 | -8.89 |
| 2025-06-19 | 485.55 | 490 | 494.9 | 485.3 | 16818 | -5.15 |
| 2025-06-18 | 490.7 | 486.3 | 495 | 486 | 32125 | 4.08 |
| 2025-06-17 | 486.62 | 483.3 | 495 | 483.3 | 23710 | -0.68 |
| 2025-06-16 | 487.3 | 500.8 | 500.8 | 485 | 17050 | -3.82 |
| 2025-06-15 | 491.12 | 500 | 503.7 | 490.6 | 49805 | -2.79 |
| 2025-06-12 | 493.91 | 493 | 502.9 | 487.2 | 28241 | 2.15 |
| 2025-06-11 | 491.76 | 502 | 502 | 490 | 13621 | -5.94 |
| 2025-06-10 | 497.7 | 477 | 503 | 476.2 | 28972 | 22.81 |
| 2025-06-09 | 474.89 | 481 | 481 | 471.4 | 8431 | 2.63 |
| 2025-06-08 | 472.26 | 475 | 480 | 472 | 8597 | -7.66 |
| 2025-06-05 | 479.92 | 487 | 505 | 473.3 | 3852 | 2 |
| 2025-06-04 | 477.92 | 490 | 499 | 475.2 | 10181 | -3.64 |
| 2025-06-03 | 481.56 | 485 | 490 | 478 | 7130 | -3.84 |
| 2025-06-02 | 485.4 | 499 | 505 | 485.1 | 7328 | -4.11 |
| 2025-05-28 | 489.51 | 487 | 492 | 481 | 6195 | 2.16 |
| 2025-05-27 | 487.35 | 480 | 499.3 | 480 | 3673 | 1.46 |
| 2025-05-26 | 485.89 | 500 | 515 | 481 | 11667 | -4.95 |
| 2025-05-25 | 490.84 | 497.2 | 513 | 490 | 24288 | -16.42 |
| 2025-05-22 | 507.26 | 505 | 512 | 495 | 20679 | 4.86 |
| 2025-05-21 | 502.4 | 503.5 | 543 | 500 | 37372 | 8.71 |
| 2025-05-20 | 493.69 | 476 | 499.9 | 470.1 | 13873 | 17.85 |
| 2025-05-19 | 475.84 | 481 | 485 | 475.3 | 8547 | 4.1 |
| 2025-05-18 | 471.74 | 470 | 479 | 470 | 6972 | -2.5 |
| 2025-05-15 | 474.24 | 489.9 | 490 | 473.1 | 8766 | -6.52 |
| 2025-05-14 | 480.76 | 487 | 494.2 | 480 | 13965 | 2.79 |
| 2025-05-13 | 477.97 | 486 | 492 | 475 | 16448 | -9 |
| 2025-05-11 | 486.97 | 515 | 515 | 480.2 | 13232 | -0.01 |
| 2025-05-07 | 486.98 | 452.7 | 490 | 451.5 | 18512 | 26.27 |
| 2025-05-06 | 460.71 | 467 | 467 | 458 | 4194 | -5.05 |
| 2025-05-05 | 465.76 | 467 | 470 | 460 | 12909 | -4.93 |
| 2025-05-04 | 470.69 | 482.6 | 482.6 | 470 | 14915 | -2.57 |
| 2025-04-30 | 473.26 | 477.6 | 488 | 472.4 | 20455 | -8 |
| 2025-04-29 | 481.26 | 485.7 | 491 | 480 | 5222 | -11.14 |
| 2025-04-28 | 492.4 | 485 | 503.9 | 485 | 24584 | 9.37 |
| 2025-04-27 | 483.03 | 497.9 | 498 | 472 | 33368 | -6.42 |
| 2025-04-24 | 489.45 | 492 | 499 | 485.9 | 12103 | -2.55 |
| 2025-04-23 | 492 | 488.1 | 500 | 488.1 | 11353 | -6.06 |
| 2025-04-22 | 498.06 | 497.1 | 504 | 495 | 28823 | 1.83 |
| 2025-04-21 | 496.23 | 509 | 515 | 495.1 | 17000 | -4.83 |
| 2025-04-20 | 501.06 | 516 | 516 | 500.2 | 12053 | -4.99 |
| 2025-04-17 | 506.05 | 509 | 519.9 | 503 | 21424 | -3.81 |
| 2025-04-16 | 509.86 | 518 | 518 | 509 | 12709 | -4.22 |
| 2025-04-15 | 514.08 | 502 | 517 | 502 | 14741 | 12.49 |
| 2025-04-13 | 501.59 | 512 | 512 | 501.2 | 5222 | -7.07 |
| 2025-04-10 | 508.66 | 508.2 | 519 | 507.1 | 6158 | -9.16 |
| 2025-04-09 | 517.82 | 517 | 522 | 507 | 26464 | 10.92 |
| 2025-04-08 | 506.9 | 492 | 509 | 492 | 10024 | 6.82 |
| 2025-04-07 | 500.08 | 515 | 524.9 | 496 | 17592 | -15.03 |
| 2025-04-03 | 515.11 | 534 | 534 | 514 | 24740 | -9.36 |
| 2025-04-02 | 524.47 | 500.5 | 529 | 500.5 | 57878 | 14.27 |
| 2025-04-01 | 510.2 | 520 | 524.8 | 507 | 21113 | -6.21 |
| 2025-03-30 | 516.41 | 511 | 523 | 501 | 28273 | 13.92 |
| 2025-03-27 | 502.49 | 495.2 | 513.3 | 495.2 | 22920 | 2.22 |
| 2025-03-26 | 500.27 | 494.6 | 509.9 | 485.1 | 9752 | 15.27 |
| 2025-03-25 | 485 | 503.9 | 503.9 | 482 | 14900 | -16.23 |
| 2025-03-24 | 501.23 | 487.8 | 515 | 487.8 | 21481 | 18.23 |
| 2025-03-23 | 483 | 500 | 500 | 481.2 | 7778 | -17.26 |
| 2025-03-20 | 500.26 | 509 | 513.9 | 486.3 | 10472 | -3.74 |
| 2025-03-19 | 504 | 523.1 | 523.1 | 500 | 8950 | -9 |
| 2025-03-18 | 513 | 529.9 | 529.9 | 503 | 7675 | -6.9 |
| 2025-03-17 | 519.9 | 518.2 | 528 | 509 | 17863 | 8.9 |
| 2025-03-16 | 511 | 523.5 | 523.5 | 490.1 | 34871 | -5.2 |
| 2025-03-12 | 516.2 | 515 | 528 | 510.1 | 11697 | 1.2 |
| 2025-03-11 | 515 | 532 | 532 | 512 | 18898 | -8 |
| 2025-03-10 | 523 | 537.5 | 544.8 | 515 | 13217 | -4 |
| 2025-03-09 | 527 | 549 | 549 | 526 | 16304 | -12.9 |
| 2025-03-06 | 539.9 | 553 | 553 | 536.5 | 13503 | -4.6 |
| 2025-03-05 | 544.5 | 555 | 557 | 544.2 | 12345 | -13.4 |
| 2025-03-04 | 557.9 | 564.9 | 573 | 550 | 18574 | -7 |
| 2025-03-03 | 564.9 | 577.8 | 579.1 | 558 | 32406 | -2.2 |
| 2025-03-02 | 567.1 | 548 | 570.8 | 547 | 40426 | 22.1 |
| 2025-02-27 | 545 | 555 | 565 | 540 | 13344 | 0 |
| 2025-02-25 | 545 | 542.2 | 559 | 539 | 11212 | -5 |
| 2025-02-24 | 550 | 565 | 566 | 543.9 | 27018 | -5 |
| 2025-02-23 | 555 | 570 | 570 | 541 | 28680 | -12.9 |
| 2025-02-20 | 567.9 | 559 | 582.4 | 550.1 | 45620 | 8.9 |
| 2025-02-18 | 559 | 547.4 | 579 | 547.4 | 31216 | 0.5 |
| 2025-02-17 | 558.5 | 554.2 | 584 | 554.2 | 54085 | -7 |
| 2025-02-16 | 565.5 | 565 | 592.5 | 560 | 126348 | -6.5 |
| 2025-02-13 | 572 | 552 | 581 | 552 | 69716 | 22 |
| 2025-02-12 | 550 | 514.3 | 555 | 514.3 | 106610 | 26 |
| 2025-02-11 | 524 | 536 | 536 | 522 | 12672 | -5 |
| 2025-02-10 | 529 | 535 | 542 | 526.1 | 44042 | 4 |
| 2025-02-09 | 525 | 529 | 539 | 513 | 41848 | 0.1 |
| 2025-02-06 | 524.9 | 533.9 | 544 | 520.1 | 47077 | -0.1 |
| 2025-02-05 | 525 | 477 | 528 | 477 | 55633 | 39 |
| 2025-02-04 | 486 | 500.3 | 507 | 484 | 26393 | -7 |
| 2025-02-03 | 493 | 491 | 524 | 491 | 57261 | -7 |
| 2025-02-02 | 500 | 486.5 | 503 | 480 | 29285 | 13.5 |
| 2025-01-28 | 486.5 | 472.9 | 491 | 455.1 | 24486 | 17.6 |
| 2025-01-27 | 468.9 | 458 | 485 | 436.5 | 38419 | 17.9 |
| 2025-01-26 | 451 | 480 | 480 | 445 | 44133 | -29 |
| 2025-01-23 | 480 | 485.1 | 494 | 478 | 24707 | -5.1 |
| 2025-01-22 | 485.1 | 486.5 | 492.9 | 483 | 30688 | -0.9 |
| 2025-01-21 | 486 | 485 | 497 | 480.1 | 15530 | 1.4 |
| 2025-01-20 | 484.6 | 494 | 502.4 | 480 | 20699 | -8.4 |
| 2025-01-19 | 493 | 480 | 508.9 | 480 | 37916 | 493 |