Nepse Information of HRL

Latest Stock Price Information & Analysis

Current Price

Rs. 705

52W High

Rs. 1139.9

52W Low

Rs. 665

PE Ratio

77.22

Financial Metrics
PBV (Price to Book Value) 4.55
Fiscal Year 082/083
Quarter q1
EPS (Earnings Per Share) 9.13
Book Value Rs. 154.98
Paid-up Capital Rs. 10868000000
Banking Ratios
Price History
Date Close Open High Low Volume Change
2026-04-20 705 715 716 701 123104 -10.2
2026-04-17 715.2 705 720 701 190793 2.2
2026-04-16 713 730 730 712 256498 -19.1
2026-04-15 732.1 740 747 725.2 270193 -9.9
2026-04-13 742 750 756 739.9 154179 -14
2026-04-10 756 769 782.2 750.8 222552 -13.9
2026-04-09 769.9 720 784 720 531040 53.9
2026-04-08 716 740 740 710 230400 -11
2026-04-07 727 728 744 720 244100 7
2026-04-06 720 691 747 665 788078 15.3
2026-04-05 704.7 767.4 767.4 704.7 811186 -78.3
2026-04-02 783 786.9 798.9 745 380411 -3.9
2026-04-01 786.9 819 827 785 889897 -48.1
2026-03-31 835 850 850 818.3 361889 -11.9
2026-03-30 846.9 855 866.9 842 183555 -9.1
2026-03-29 856 885 885 851 365880 -26
2026-03-26 882 858.7 888.4 858.7 151387 5.8
2026-03-25 876.2 900 902 876.2 209679 -21.9
2026-03-24 898.1 923 923 892 155496 -6.9
2026-03-23 905 928 928 895 157192 -5.86
2026-03-22 910.86 887.9 920 887.9 261691 22.96
2026-03-19 887.9 887 894.9 870 201643 17.9
2026-03-17 870 895.5 895.5 869.1 104162 -8
2026-03-16 878 899 899 875 112801 -4
2026-03-15 882 890 899.1 880 119343 -6
2026-03-12 888 903.7 903.7 876 128475 2
2026-03-11 886 906 909 885.1 189772 -20
2026-03-10 906 950 950 885 506231 -38.7
2026-03-09 944.7 876 944.7 876 8620 85.8
2026-03-03 858.9 861.9 861.9 830 106558 13.9
2026-03-01 845 822.2 850 822.2 61655 6.1
2026-02-26 838.9 853.7 853.7 837 71368 1.9
2026-02-25 837 833 846 830 32452 3.03
2026-02-24 833.97 827 835.9 827 52083 6.97
2026-02-23 827 825.1 832 825.1 61825 -0.9
2026-02-22 827.9 835 837 827 105641 -8.1
2026-02-17 836 840 848 833 113608 -3.6
2026-02-16 839.6 860.1 860.1 839 71745 -3.7
2026-02-12 843.3 856.8 856.8 840 122931 3.3
2026-02-11 840 846 861 838 113689 -6
2026-02-10 846 850 865.5 842 113805 -3
2026-02-09 849 874.1 874.1 847 117445 -8
2026-02-08 857 887.3 887.3 857 241328 -13
2026-02-05 870 854 874 848 191837 23
2026-02-04 847 846 860 845.5 108005 1
2026-02-03 846 863.1 863.1 845 156814 -0.2
2026-02-02 846.2 836 865 836 142544 -6.8
2026-02-01 853 866 873.9 850 135423 -13
2026-01-29 866 885.9 886 865.1 136022 -11.2
2026-01-28 877.2 873 885 864 161861 4.2
2026-01-27 873 900 900 872.1 254686 -23.1
2026-01-26 896.1 928 928 891.9 240244 -13.8
2026-01-25 909.9 899 920 899 295352 15
2026-01-22 894.9 873 899.9 873 145601 5
2026-01-21 889.9 895 909.5 870.6 372212 12.4
2026-01-20 877.5 850.8 880 850.8 274826 26.7
2026-01-18 850.8 835 852 835 125287 10.3
2026-01-14 840.5 825.2 855 825.2 115863 -1.5
2026-01-13 842 821.3 850 821.3 131035 4
2026-01-12 838 838 846 833 106238 0
2026-01-08 838 830 839.8 830 59321 4
2026-01-07 834 861.9 861.9 833 59371 -11
2026-01-06 845 856.2 856.2 839 146436 5.5
2026-01-05 839.5 840 845 825 116151 8.4
2026-01-04 831.1 822 855 822 79995 -7.6
2026-01-01 838.7 863 863 838.1 114531 -7.4
2025-12-31 846.1 836 854 830.1 152430 10.1
2025-12-29 836 842 865 831 129486 -6
2025-12-28 842 820 845 820 166848 28
2025-12-22 814 801.7 835 801.7 71060 -4
2025-12-21 818 815.3 847 815 103517 -13
2025-12-18 831 855 855 830 83823 -10.9
2025-12-17 841.9 830 849 830 125526 3.9
2025-12-16 838 841 841 825 114875 13.1
2025-12-15 824.9 822 832 817.4 92023 1.9
2025-12-14 823 838.1 838.1 821.1 65169 -5.7
2025-12-11 828.7 820 840 820 73622 3.7
2025-12-10 825 844.5 844.5 820 79909 -3
2025-12-09 828 822 838 811 99970 2
2025-12-08 826 816.3 837 816.3 69824 3
2025-12-07 823 835.1 849.9 816.5 162370 -15
2025-12-03 838 868 868 837 210555 -13
2025-12-02 851 850 867 850 124651 -5.2
2025-12-01 856.2 859 870 851 178799 -2.8
2025-11-30 859 852.8 887 852.8 265314 -11
2025-11-27 870 887.4 887.4 863 182927 0
2025-11-26 870 877.7 877.9 850 217922 9.5
2025-11-25 860.5 863.9 866 841 281519 13.5
2025-11-24 847 836 847 823 248108 26.9
2025-11-23 820.1 790 830 790 182506 29.1
2025-11-20 791 795 801 790.2 53239 -3
2025-11-19 794 812.9 812.9 793 72103 -3
2025-11-18 797 792.1 806 792.1 73378 4.9
2025-11-17 792.1 800 800 791 56503 -0.9
2025-11-16 793 790.6 802.9 789 70302 2.4
2025-11-13 790.6 806.8 806.8 789 76817 -0.4
2025-11-12 791 813.9 813.9 790 60853 -7
2025-11-11 798 815.8 815.8 796 68472 -1.9
2025-11-10 799.9 820 820 790 108683 -4.1
2025-11-09 804 831.3 831.3 803 100562 -11
2025-11-06 815 810 826 810 120514 -2
2025-11-05 817 833.3 833.3 810 133265 0
2025-11-04 817 850 850 814 158133 -22
2025-11-03 839 803.6 850 803.6 281018 19.1
2025-11-02 819.9 824.1 824.1 801 220545 11.9
2025-10-30 808 783 813 783 148727 10
2025-10-29 798 822.1 822.1 797.1 226763 -8
2025-10-28 806 799.6 815 788 208835 16
2025-10-26 790 794.4 799.8 769.4 101459 11.1
2025-10-19 778.9 790.5 792.9 771.1 115303 3.9
2025-10-16 775 812.9 812.9 771 123658 -22
2025-10-15 797 803 812 795 168225 -4
2025-10-14 801 810 819.8 798 199839 -11
2025-10-13 812 775 827.9 762.1 235195 37
2025-10-12 775 800 801 768.4 301357 -31.5
2025-10-09 806.5 820 850 805.5 255111 2.5
2025-10-08 804 837.5 837.5 795 219914 -17.1
2025-10-07 821.1 863 863 821 151015 -40.9
2025-09-28 862 860 872 853.1 90595 7
2025-09-25 855 886.3 886.3 855 132240 -14
2025-09-24 869 890 895 868 152233 -21
2025-09-23 890 875 902 860.7 177381 15.45
2025-09-21 874.55 860.5 898.6 822 563832 -3.45
2025-09-18 878 965 965 878 19092 -97.49
2025-09-08 975.49 1000 1000 970 223843 -14.41
2025-09-07 989.9 971 1004 971 130818 -0.59
2025-09-04 990.49 974 1004.9 974 178942 -2.64
2025-09-03 993.13 1019.5 1019.5 990.1 250403 -6.39
2025-09-02 999.52 1033 1033 998.1 200017 -13.3
2025-09-01 1012.82 1010 1019.3 1001 175677 3.59
2025-08-31 1009.23 1034 1035 1008 283986 -22.98
2025-08-28 1032.21 1056 1074.8 1030 578159 -22.87
2025-08-27 1055.08 1031.1 1058 997 629062 44.1
2025-08-26 1010.98 997.3 1012.9 991 216172 13.96
2025-08-25 997.02 964 1003 958 236887 32.41
2025-08-24 964.61 970.9 989.8 963 240400 -9.59
2025-08-21 974.2 985 994 972 245689 -12.28
2025-08-20 986.48 990 1001 983.5 219785 -7.25
2025-08-19 993.73 983 1017 983 170459 -8.36
2025-08-18 1002.09 1005 1014.9 1000 139176 -4.43
2025-08-17 1006.52 1015 1024 1003 349385 -0.49
2025-08-14 1007.01 995 1014.7 995 225114 10.5
2025-08-13 996.51 1020.5 1020.5 995 160318 -4
2025-08-12 1000.51 990 1020 990 238506 -13.92
2025-08-07 1014.43 983 1028 983 229247 11.51
2025-08-06 1002.92 982 1023 982 278922 -1.08
2025-08-05 1004 1055 1055 1000 386032 -42.01
2025-08-04 1046.01 1058 1075 1028.1 533953 -12.2
2025-08-03 1058.21 1103.8 1105 1053 666334 -45.52
2025-07-31 1103.73 1109 1139.9 1091.6 1195623 16.38
2025-07-30 1087.35 1063 1111 1056.2 1211491 28.17
2025-07-29 1059.18 1045 1075 1045 497059 13.98
2025-07-28 1045.2 1068.8 1068.8 1030 475291 -2.69
2025-07-27 1047.89 1091 1091 1044 656580 -22.09
2025-07-24 1069.98 1065 1100 1065 476695 -10.71
2025-07-23 1080.69 1060.3 1089 1042.1 729485 21.83
2025-07-22 1058.86 1040.1 1061.2 1030.4 533910 15.86
2025-07-21 1043 996 1046.1 990 736709 47
2025-07-20 996 993.3 1020 975 563638 22.08
2025-07-17 973.92 941.2 980 930 288141 51.14
2025-07-16 922.78 915 935 915 169639 7.5
2025-07-15 915.28 925 927 913 114099 0.53
2025-07-14 914.75 919 933 912 105285 -12.77
2025-07-13 927.52 950.3 950.3 923 162656 -4.16
2025-07-10 931.68 920 940.5 920 133555 4.68
2025-07-09 927 920 935 918 116498 3.22
2025-07-08 923.78 930 935 917 99777 -8.85
2025-07-07 932.63 960 963 930.1 179282 -13.95
2025-07-06 946.58 925 954 918 362849 39.48
2025-07-03 907.1 915 915 901 95369 1.85
2025-07-02 905.25 896 910 890 75107 9.03
2025-07-01 896.22 899.9 900 882.3 47203 4.65
2025-06-30 891.57 894.9 900 890 47239 -1.9
2025-06-29 893.47 875 900 870.5 129876 17.83
2025-06-26 875.64 878 883.5 875 52817 -1.28
2025-06-25 876.92 885 894 875.2 62395 -7.95
2025-06-24 884.87 894 901 883 65820 -0.08
2025-06-23 884.95 886.1 895.9 880 66621 -3.8
2025-06-22 888.75 894 902 886 94173 -5.22
2025-06-19 893.97 881.9 911.9 881.9 93582 -5.56
2025-06-18 899.53 900.1 910 897 116539 -5.38
2025-06-17 904.91 915 915 903 78164 -0.56
2025-06-16 905.47 913.5 922 901 131625 -8.19
2025-06-15 913.66 925 928 912 154620 -3.94
2025-06-12 917.6 927.7 933 915 196388 -10.12
2025-06-11 927.72 939 940 926 107782 -9.9
2025-06-10 937.62 944 953.9 935 125074 -1.68
2025-06-09 939.3 910 942 910 166379 25.93
2025-06-08 913.37 930 935 910 131188 -14.41
2025-06-05 927.78 912 943 912 100124 -2.83
2025-06-04 930.61 936 944 925 119150 -5.26
2025-06-03 935.87 930 966 930 96404 -11.2
2025-06-02 947.07 954.9 958 944 170214 10.89
2025-05-28 936.18 954 954 932 108795 0.86
2025-05-27 935.32 935 942.8 928 89001 -0.82
2025-05-26 936.14 958.7 960 933.1 161302 -3.79
2025-05-25 939.93 950 955 937.8 151263 -35.78
2025-05-22 975.71 995 995 970 246597 -11.78
2025-05-21 987.49 1019.5 1038 983 371290 -12.04
2025-05-20 999.53 989 1004.7 976.1 178194 10.48
2025-05-19 989.05 998 1015 985 410263 0.7
2025-05-18 988.35 949 990 940 432150 44.46
2025-05-15 943.89 963 970 941.2 111582 -18.55
2025-05-14 962.44 932 980 932 277641 25.78
2025-05-13 936.66 940 946.9 936 125152 1.26
2025-05-11 935.4 952 963 935 155620 -34.58
2025-05-07 969.98 952.5 977 939 215278 17.61
2025-05-06 952.37 970 980 950.1 228694 -18.77
2025-05-05 971.14 980 988 970 144697 -6.08
2025-05-04 977.22 971.4 993.9 971.4 204080 10.51
2025-04-30 966.71 980 985 965 198528 -8.86
2025-04-29 975.57 1000 1001 975 137163 -13.35
2025-04-28 988.92 992 1014 985 198358 -2.76
2025-04-27 991.68 973.7 1015 973.7 255626 -1.6
2025-04-24 993.28 997.1 1002.9 988 154580 -4.37
2025-04-23 997.65 1030 1030 994.7 226087 -21.57
2025-04-22 1019.22 991 1029 981.2 363512 26.69
2025-04-21 992.53 1018.9 1018.9 986 273169 992.53