Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 1.11 |
| Fiscal Year | 081/082 |
| Quarter | q4 |
| EPS (Earnings Per Share) | 6.98 |
| Book Value | Rs. 175.07 |
| Paid-up Capital | Rs. 21656615632 |
Himalayan Bank Limited (HBL) was closed at RS. 193.9 on 2026-01-29 has reported an EPS of 6.98, PE Ratio 27.78 and a Book Value of Rs. 175.07 for the q4 of fiscal year 081/082. With a Paidup Capital of Rs. 21656615632 .The institution has a Base Rate of 6.63%. Additionally, the CD Ratio is 81.35%, while the Spread Rate is 3.29 %, and the NPL is 7.28 %.
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-01-29 | 193.9 | 195 | 195 | 190.1 | 112991 | 0.9 |
| 2026-01-28 | 193 | 192 | 197.8 | 190.3 | 82923 | -0.7 |
| 2026-01-27 | 193.7 | 198 | 200.2 | 193.6 | 105271 | -4.3 |
| 2026-01-26 | 198 | 198.5 | 202.3 | 195.5 | 177144 | -0.5 |
| 2026-01-25 | 198.5 | 192 | 198.5 | 192 | 113192 | 4.7 |
| 2026-01-22 | 193.8 | 191 | 194 | 191 | 57526 | -0.1 |
| 2026-01-21 | 193.9 | 195 | 197 | 192 | 85335 | -0.7 |
| 2026-01-20 | 194.6 | 193 | 195 | 191.1 | 128298 | 2.6 |
| 2026-01-18 | 192 | 188 | 192 | 188 | 78760 | 2 |
| 2026-01-14 | 190 | 193 | 193 | 187.5 | 52988 | 0 |
| 2026-01-13 | 190 | 187.1 | 191.6 | 187.1 | 83806 | 0 |
| 2026-01-12 | 190 | 190.1 | 193.8 | 187.6 | 120983 | -0.1 |
| 2026-01-08 | 190.1 | 189 | 191 | 187.7 | 96293 | 0.3 |
| 2026-01-07 | 189.8 | 186.9 | 191.6 | 186.9 | 47883 | -0.9 |
| 2026-01-06 | 190.7 | 190.8 | 193.7 | 188 | 114369 | -0.1 |
| 2026-01-05 | 190.8 | 186.3 | 192 | 186.3 | 54088 | 0.7 |
| 2026-01-04 | 190.1 | 188 | 191.5 | 187.2 | 100490 | -0.4 |
| 2026-01-01 | 190.5 | 187 | 190.6 | 187 | 87568 | -0.1 |
| 2025-12-31 | 190.6 | 189 | 192 | 187 | 42947 | 1.5 |
| 2025-12-29 | 189.1 | 191.9 | 192.9 | 188.4 | 68558 | -2.8 |
| 2025-12-28 | 191.9 | 186 | 191.9 | 186 | 82306 | 4.8 |
| 2025-12-22 | 187.1 | 187 | 187.9 | 186 | 47707 | 0 |
| 2025-12-21 | 187.1 | 191.6 | 191.6 | 186.5 | 69777 | -0.8 |
| 2025-12-18 | 187.9 | 190.9 | 190.9 | 187.1 | 72071 | 0.7 |
| 2025-12-17 | 187.2 | 188.7 | 190 | 186.8 | 57684 | -1.5 |
| 2025-12-16 | 188.7 | 186 | 189.9 | 186 | 54014 | 1.2 |
| 2025-12-15 | 187.5 | 186 | 189 | 185.6 | 103967 | 0.9 |
| 2025-12-14 | 186.6 | 187.1 | 189 | 185.3 | 51940 | -0.5 |
| 2025-12-11 | 187.1 | 185 | 188.1 | 185 | 44937 | 0.1 |
| 2025-12-10 | 187 | 185 | 189.8 | 185 | 59137 | -0.8 |
| 2025-12-09 | 187.8 | 186.8 | 188.4 | 184 | 77438 | 1 |
| 2025-12-08 | 186.8 | 186.3 | 188 | 186 | 49847 | -0.9 |
| 2025-12-07 | 187.7 | 190 | 190.2 | 186.9 | 89161 | -2.9 |
| 2025-12-03 | 190.6 | 193 | 194.9 | 190 | 47380 | -3.3 |
| 2025-12-02 | 193.9 | 194 | 194.9 | 192.7 | 36363 | -2.6 |
| 2025-12-01 | 196.5 | 193 | 203 | 190.4 | 92905 | 0 |
| 2025-11-30 | 196.5 | 195 | 198.5 | 193.3 | 73933 | -2.4 |
| 2025-11-27 | 198.9 | 193 | 200 | 190.2 | 101590 | 5.9 |
| 2025-11-26 | 193 | 190 | 195.8 | 189.3 | 113085 | 0.1 |
| 2025-11-25 | 192.9 | 193 | 196 | 190.1 | 68073 | 0 |
| 2025-11-24 | 192.9 | 184.6 | 193.3 | 184.6 | 77323 | 4.6 |
| 2025-11-23 | 188.3 | 186 | 190 | 185.3 | 39605 | 0.4 |
| 2025-11-20 | 187.9 | 185.9 | 190 | 185.9 | 70636 | 1.3 |
| 2025-11-19 | 186.6 | 190.9 | 190.9 | 185.9 | 53277 | -0.6 |
| 2025-11-18 | 187.2 | 185 | 189.5 | 185 | 42111 | 0.3 |
| 2025-11-17 | 186.9 | 187 | 190 | 184.3 | 44806 | -0.9 |
| 2025-11-16 | 187.8 | 186 | 188 | 186 | 45026 | -1.2 |
| 2025-11-13 | 189 | 189.8 | 191 | 186.3 | 103061 | -1.3 |
| 2025-11-12 | 190.3 | 191 | 192 | 189.8 | 95427 | -3.1 |
| 2025-11-11 | 193.4 | 190.1 | 193.4 | 190.1 | 36302 | 0.4 |
| 2025-11-10 | 193 | 193 | 195 | 190.6 | 150598 | -0.5 |
| 2025-11-09 | 193.5 | 204 | 204 | 192.8 | 69290 | -6.5 |
| 2025-11-06 | 200 | 195.1 | 202.7 | 195.1 | 84074 | 1 |
| 2025-11-05 | 199 | 196.5 | 200 | 196.3 | 50104 | 0 |
| 2025-11-04 | 199 | 197 | 199 | 197 | 67980 | 0 |
| 2025-11-03 | 199 | 198 | 202 | 197 | 49743 | -1 |
| 2025-11-02 | 200 | 199 | 202.4 | 198 | 72555 | 0.5 |
| 2025-10-30 | 199.5 | 199 | 200.7 | 197.2 | 43901 | 0.6 |
| 2025-10-29 | 198.9 | 198.3 | 203 | 198.3 | 63281 | -2.7 |
| 2025-10-28 | 201.6 | 194.8 | 202.2 | 194.8 | 74637 | 2.9 |
| 2025-10-26 | 198.7 | 195.1 | 198.8 | 192 | 22809 | -0.3 |
| 2025-10-19 | 199 | 194 | 199.9 | 192 | 54531 | 4.2 |
| 2025-10-16 | 194.8 | 194 | 196 | 192.1 | 34884 | 0.8 |
| 2025-10-15 | 194 | 195 | 198.9 | 194 | 44924 | -2.9 |
| 2025-10-14 | 196.9 | 196 | 198 | 195.1 | 38479 | -1 |
| 2025-10-13 | 197.9 | 198 | 198 | 195 | 44259 | -0.1 |
| 2025-10-12 | 198 | 198 | 199 | 192.4 | 107237 | -2 |
| 2025-10-09 | 200 | 201 | 207.9 | 198.1 | 77343 | 2 |
| 2025-10-08 | 198 | 200 | 201 | 196.1 | 53301 | -3.9 |
| 2025-10-07 | 201.9 | 203.8 | 203.8 | 199.9 | 60463 | -1.9 |
| 2025-09-28 | 203.8 | 201 | 203.8 | 199.1 | 63549 | 2.3 |
| 2025-09-25 | 201.5 | 194.8 | 201.9 | 194.8 | 60322 | 2.8 |
| 2025-09-24 | 198.7 | 196.2 | 200 | 196.2 | 60114 | -1.4 |
| 2025-09-23 | 200.1 | 198 | 201 | 198 | 81131 | 1.81 |
| 2025-09-21 | 198.29 | 184 | 204 | 184 | 138336 | 11.29 |
| 2025-09-18 | 187 | 196.6 | 196.6 | 186.3 | 13981 | -13.55 |
| 2025-09-08 | 200.55 | 200 | 203 | 200 | 116012 | -1.83 |
| 2025-09-07 | 202.38 | 200 | 203.5 | 200 | 155852 | -1.45 |
| 2025-09-04 | 203.83 | 200 | 206.7 | 200 | 119713 | 1.27 |
| 2025-09-03 | 202.56 | 204 | 204.2 | 200.1 | 175909 | 0.13 |
| 2025-09-02 | 202.43 | 202 | 206 | 198 | 480490 | -3.66 |
| 2025-09-01 | 206.09 | 209.3 | 209.3 | 202 | 71529 | 0.85 |
| 2025-08-31 | 205.24 | 209.59 | 210.8 | 203.5 | 98290 | -4.35 |
| 2025-08-28 | 209.59 | 213 | 213 | 207.5 | 80057 | -1.68 |
| 2025-08-27 | 211.27 | 212.6 | 212.6 | 207.9 | 74048 | 2.79 |
| 2025-08-26 | 208.48 | 214 | 214 | 207.7 | 63587 | -1.68 |
| 2025-08-25 | 210.16 | 212 | 213 | 208 | 38734 | 0.13 |
| 2025-08-24 | 210.03 | 214 | 214 | 209 | 86346 | -2.99 |
| 2025-08-21 | 213.02 | 218 | 218 | 211 | 59211 | -1.21 |
| 2025-08-20 | 214.23 | 217 | 217.8 | 212.1 | 30520 | -1.89 |
| 2025-08-19 | 216.12 | 216.8 | 217.5 | 213.5 | 46548 | 2.31 |
| 2025-08-18 | 213.81 | 213 | 216.4 | 212.4 | 54658 | 0.37 |
| 2025-08-17 | 213.44 | 214.4 | 218 | 213 | 57487 | -2.67 |
| 2025-08-14 | 216.11 | 217 | 219.9 | 214 | 53565 | -1.44 |
| 2025-08-13 | 217.55 | 220 | 221.3 | 217 | 66853 | -3.52 |
| 2025-08-12 | 221.07 | 224.5 | 225 | 219.4 | 104854 | -7.37 |
| 2025-08-07 | 228.44 | 233 | 233 | 228 | 45870 | -0.48 |
| 2025-08-06 | 228.92 | 232 | 232 | 228.2 | 32132 | -0.08 |
| 2025-08-05 | 229 | 236 | 239.8 | 228.2 | 49397 | -3.99 |
| 2025-08-04 | 232.99 | 227 | 239.8 | 225.1 | 90076 | 5.83 |
| 2025-08-03 | 227.16 | 238 | 238 | 226.7 | 71440 | -6.2 |
| 2025-07-31 | 233.36 | 236 | 239 | 233 | 94880 | -4.77 |
| 2025-07-30 | 238.13 | 246 | 246 | 237.7 | 127551 | -3.65 |
| 2025-07-29 | 241.78 | 242 | 250.9 | 237.5 | 362259 | 6.35 |
| 2025-07-28 | 235.43 | 239.6 | 249 | 229.4 | 305519 | -3.52 |
| 2025-07-27 | 238.95 | 248.2 | 248.3 | 238.5 | 200360 | -6.77 |
| 2025-07-24 | 245.72 | 249.6 | 250.7 | 245 | 100215 | -3.83 |
| 2025-07-23 | 249.55 | 245 | 254.8 | 245 | 217897 | -0.43 |
| 2025-07-22 | 249.98 | 250 | 252 | 246.1 | 326382 | 3.98 |
| 2025-07-21 | 246 | 245 | 255 | 241.1 | 244277 | 1.45 |
| 2025-07-20 | 244.55 | 250 | 255 | 243.6 | 319717 | -4.01 |
| 2025-07-17 | 248.56 | 241 | 261 | 236 | 407528 | 11.26 |
| 2025-07-16 | 237.3 | 237.7 | 241.9 | 230.3 | 514356 | 4.25 |
| 2025-07-15 | 233.05 | 233.1 | 234 | 226.4 | 84776 | 4.45 |
| 2025-07-14 | 228.6 | 238.9 | 238.9 | 227 | 131774 | -6.12 |
| 2025-07-13 | 234.72 | 233.2 | 242 | 230 | 333991 | 6 |
| 2025-07-10 | 228.72 | 223 | 235 | 223 | 206935 | 4.32 |
| 2025-07-09 | 224.4 | 221 | 230 | 216.3 | 120054 | 3.76 |
| 2025-07-08 | 220.64 | 220 | 222 | 215.9 | 72379 | 0.71 |
| 2025-07-07 | 219.93 | 223 | 224 | 216 | 117039 | -2.11 |
| 2025-07-06 | 222.04 | 226 | 227.5 | 220 | 43206 | -1 |
| 2025-07-03 | 223.04 | 229.3 | 229.3 | 220.4 | 67336 | -1.82 |
| 2025-07-02 | 224.86 | 223 | 225.6 | 220.6 | 73146 | 1.4 |
| 2025-07-01 | 223.46 | 216 | 227.4 | 216 | 80574 | 6.41 |
| 2025-06-30 | 217.05 | 218 | 221.9 | 216.5 | 11301 | -1.64 |
| 2025-06-29 | 218.69 | 215 | 219.3 | 213 | 64547 | 5.64 |
| 2025-06-26 | 213.05 | 212 | 215 | 212 | 30544 | -0.36 |
| 2025-06-25 | 213.41 | 217 | 217 | 213 | 24124 | -0.92 |
| 2025-06-24 | 214.33 | 213.6 | 217.9 | 212.1 | 30098 | 1.17 |
| 2025-06-23 | 213.16 | 211 | 218.3 | 211 | 28107 | -1.15 |
| 2025-06-22 | 214.31 | 215 | 223 | 212.1 | 41914 | -0.98 |
| 2025-06-19 | 215.29 | 220.6 | 220.6 | 215 | 51276 | -1.03 |
| 2025-06-18 | 216.32 | 215 | 219.3 | 214.7 | 73499 | -1.68 |
| 2025-06-17 | 218 | 221 | 222.8 | 216.2 | 41425 | -1.58 |
| 2025-06-16 | 219.58 | 217.1 | 221 | 217.1 | 29582 | 0.15 |
| 2025-06-15 | 219.43 | 220 | 222 | 218 | 150377 | -0.72 |
| 2025-06-12 | 220.15 | 224 | 224.9 | 219 | 37740 | -0.25 |
| 2025-06-11 | 220.4 | 224.9 | 228.9 | 219 | 38844 | -0.97 |
| 2025-06-10 | 221.37 | 219 | 224 | 218 | 110386 | 2.97 |
| 2025-06-09 | 218.4 | 219.7 | 220 | 216.2 | 63035 | -1.3 |
| 2025-06-08 | 219.7 | 222 | 225 | 215.1 | 91179 | -2.28 |
| 2025-06-05 | 221.98 | 223.1 | 246.8 | 220.4 | 77160 | -3 |
| 2025-06-04 | 224.98 | 219.8 | 246 | 219.5 | 89010 | 0.76 |
| 2025-06-03 | 224.22 | 234.9 | 234.9 | 222.6 | 91110 | -6.55 |
| 2025-06-02 | 230.77 | 237 | 237.7 | 226.2 | 105438 | -5.48 |
| 2025-05-28 | 236.25 | 234 | 239 | 228 | 91764 | 5.16 |
| 2025-05-27 | 231.09 | 225 | 232.4 | 224 | 47755 | 2.79 |
| 2025-05-26 | 228.3 | 234.2 | 238 | 225 | 111719 | -1.4 |
| 2025-05-25 | 229.7 | 231 | 233.8 | 225.1 | 131205 | -1.53 |
| 2025-05-22 | 231.23 | 224 | 232.5 | 220.3 | 172087 | 8.9 |
| 2025-05-21 | 222.33 | 227.2 | 235 | 222 | 109585 | -0.44 |
| 2025-05-20 | 222.77 | 213 | 228 | 213 | 37576 | 6.08 |
| 2025-05-19 | 216.69 | 217 | 219.8 | 212 | 27441 | 2.9 |
| 2025-05-18 | 213.79 | 213 | 216 | 213 | 134731 | -1.26 |
| 2025-05-15 | 215.05 | 221.2 | 221.2 | 210 | 28513 | -1.85 |
| 2025-05-14 | 216.9 | 217 | 219 | 215.2 | 134870 | 0.24 |
| 2025-05-13 | 216.66 | 221 | 223 | 216 | 49964 | -0.47 |
| 2025-05-11 | 217.13 | 216 | 224.7 | 215.7 | 49540 | -6.76 |
| 2025-05-07 | 223.89 | 218 | 230.9 | 210.8 | 63816 | 9.66 |
| 2025-05-06 | 214.23 | 215 | 218 | 214 | 41525 | -0.96 |
| 2025-05-05 | 215.19 | 218.9 | 218.9 | 214.1 | 8941 | -1.07 |
| 2025-05-04 | 216.26 | 215.5 | 220.3 | 211.3 | 53522 | 1.21 |
| 2025-04-30 | 215.05 | 215.5 | 216.1 | 212.1 | 80923 | -1.3 |
| 2025-04-29 | 216.35 | 220 | 221.1 | 215.5 | 83748 | -3.03 |
| 2025-04-28 | 219.38 | 228.9 | 229 | 218 | 40629 | -5.87 |
| 2025-04-27 | 225.25 | 225.04 | 228.2 | 220 | 104862 | 0.21 |
| 2025-04-24 | 225.04 | 222 | 236.5 | 219.5 | 74528 | 3.61 |
| 2025-04-23 | 221.43 | 224 | 227 | 220.1 | 61545 | -4.04 |
| 2025-04-22 | 225.47 | 233 | 233 | 225 | 54447 | -3.68 |
| 2025-04-21 | 229.15 | 229 | 233.9 | 228.3 | 62257 | -4.47 |
| 2025-04-20 | 233.62 | 233.1 | 236 | 230.8 | 67924 | -4.17 |
| 2025-04-17 | 237.79 | 233 | 239 | 233 | 72607 | 5.41 |
| 2025-04-16 | 232.38 | 237 | 237.6 | 230.3 | 42385 | -0.63 |
| 2025-04-15 | 233.01 | 235 | 239 | 232 | 37690 | 1.94 |
| 2025-04-13 | 231.07 | 231.5 | 238 | 230 | 40805 | -3.25 |
| 2025-04-10 | 234.32 | 230.9 | 237 | 230.9 | 51849 | -0.96 |
| 2025-04-09 | 235.28 | 243 | 243 | 234 | 40070 | -3.64 |
| 2025-04-08 | 238.92 | 233 | 240 | 230.1 | 97962 | 2.02 |
| 2025-04-07 | 236.9 | 241 | 241 | 234 | 41007 | -2.02 |
| 2025-04-03 | 238.92 | 236 | 257 | 231.3 | 72614 | 3.91 |
| 2025-04-02 | 235.01 | 237.8 | 238 | 229.5 | 57567 | 1.78 |
| 2025-04-01 | 233.23 | 235 | 239 | 231.6 | 33602 | -4.75 |
| 2025-03-30 | 237.98 | 234.5 | 241.9 | 234.5 | 84069 | 3.39 |
| 2025-03-27 | 234.59 | 237.4 | 237.4 | 232.7 | 31463 | 1.77 |
| 2025-03-26 | 232.82 | 226.5 | 234.5 | 226.5 | 39852 | 2.62 |
| 2025-03-25 | 230.2 | 231 | 232 | 229.8 | 27566 | -4.22 |
| 2025-03-24 | 234.42 | 229.3 | 235.6 | 229.3 | 25860 | 1.48 |
| 2025-03-23 | 232.94 | 235.5 | 236.5 | 230 | 57240 | -2.85 |
| 2025-03-20 | 235.79 | 236 | 237.9 | 234.3 | 59337 | -1.21 |
| 2025-03-19 | 237 | 234.1 | 256 | 234.1 | 62110 | -0.8 |
| 2025-03-18 | 237.8 | 241.7 | 241.7 | 234.1 | 33406 | 0.8 |
| 2025-03-17 | 237 | 235 | 243.6 | 235 | 29255 | -2 |
| 2025-03-16 | 239 | 245.7 | 245.7 | 236.2 | 44568 | -2 |
| 2025-03-12 | 241 | 236.2 | 258 | 236.1 | 44719 | 2 |
| 2025-03-11 | 239 | 240.9 | 255.5 | 235 | 60859 | 0.2 |
| 2025-03-10 | 238.8 | 245 | 245 | 237.7 | 34471 | -3.6 |
| 2025-03-09 | 242.4 | 242.2 | 244 | 241 | 51706 | -2.5 |
| 2025-03-06 | 244.9 | 248 | 248 | 241.2 | 50984 | 1.7 |
| 2025-03-05 | 243.2 | 242.3 | 247.9 | 242 | 133436 | -2.9 |
| 2025-03-04 | 246.1 | 252.9 | 252.9 | 245 | 219869 | -1.9 |
| 2025-03-03 | 248 | 259.1 | 259.1 | 245 | 119094 | -6.1 |
| 2025-03-02 | 254.1 | 255 | 258 | 251.4 | 118646 | 4.1 |
| 2025-02-27 | 250 | 240.7 | 250.8 | 240.7 | 217800 | 14 |
| 2025-02-25 | 236 | 242 | 242 | 233.3 | 44532 | -1.9 |
| 2025-02-24 | 237.9 | 233.2 | 243.6 | 233.2 | 47156 | 0 |
| 2025-02-23 | 237.9 | 231 | 243 | 226.5 | 94609 | 2.3 |
| 2025-02-20 | 235.6 | 238 | 239 | 234 | 50714 | -2.2 |
| 2025-02-18 | 237.8 | 241.8 | 242.2 | 233.5 | 34238 | 0.3 |
| 2025-02-17 | 237.5 | 231 | 239 | 230.9 | 63404 | 6.5 |
| 2025-02-16 | 231 | 228 | 232 | 225 | 49866 | 4.9 |
| 2025-02-13 | 226.1 | 226.1 | 228 | 223.9 | 35149 | 0 |
| 2025-02-12 | 226.1 | 227.3 | 231 | 224 | 43126 | -1.8 |
| 2025-02-11 | 227.9 | 224.2 | 230.5 | 224.2 | 23245 | -0.8 |
| 2025-02-10 | 228.7 | 231.6 | 232 | 226 | 36233 | -3 |
| 2025-02-09 | 231.7 | 227.4 | 233 | 227.4 | 40057 | -0.3 |
| 2025-02-06 | 232 | 233 | 234 | 228 | 42283 | 0 |
| 2025-02-05 | 232 | 229.1 | 236 | 229.1 | 29232 | -0.2 |
| 2025-02-04 | 232.2 | 232.3 | 238 | 231 | 42350 | -1.8 |
| 2025-02-03 | 234 | 237 | 241.3 | 234 | 95737 | -3.3 |
| 2025-02-02 | 237.3 | 219 | 237.3 | 219 | 89930 | 237.3 |