Nepse Information of Jyoti Bikash Bank Limited
| Share Price | Rs. 331.42 (2025-05-19) |
| 52 Weeks High Price | Rs. 445 |
| 52 Weeks Low Price | Rs. 279.1 |
| PE Ratio | 24.77 |
| PBV | 2.22 |
| Fiscal Year | 081/082 |
| Quarter | q2 |
| EPS | 13.38 |
| Book Value | RS. 149.36 |
| Paidup Capital | RS. 4395785886 |
| Base Rate | 7.82% |
| CD Ratio | 80.49% |
| NPL | 4.98% |
Jyoti Bikash Bank Limited was closed at RS. 331.42 on 2025-05-19 has reported an EPS of 13.38, PE Ratio 24.77 and a Book Value of Rs. 149.36 for the q2 of fiscal year 081/082. With a Paidup Capital of Rs. 4395785886 .The institution has a Base Rate of 7.82%. Additionally, the CD Ratio is 80.49%, and the NPL is 4.98 %.
Price History
| Date | Close | Open | High | Low | Volume | Change |
|---|
| 2025-05-19 |
331.42 |
330 |
336 |
328 |
27085 |
4.07 |
| 2025-05-18 |
327.35 |
332 |
335 |
327 |
34387 |
-6.59 |
| 2025-05-15 |
333.94 |
339 |
342.5 |
333.5 |
38735 |
-5.81 |
| 2025-05-14 |
339.75 |
335 |
350 |
330 |
84209 |
3.03 |
| 2025-05-13 |
336.72 |
336 |
347.8 |
333 |
96712 |
4.31 |
| 2025-05-11 |
332.41 |
326 |
338.4 |
325 |
48093 |
1.67 |
| 2025-05-07 |
330.74 |
315.1 |
336.5 |
315.1 |
51932 |
11.57 |
| 2025-05-06 |
319.17 |
319.9 |
322 |
318 |
30405 |
-0.34 |
| 2025-05-05 |
319.51 |
319 |
323 |
319 |
30430 |
0 |
| 2025-05-04 |
319.51 |
324 |
325.4 |
319.1 |
35383 |
0.4 |
| 2025-04-30 |
319.11 |
321 |
323.9 |
318.2 |
46576 |
-1.16 |
| 2025-04-29 |
320.27 |
325 |
328.6 |
319 |
50255 |
-3.91 |
| 2025-04-28 |
324.18 |
329 |
333 |
324 |
33030 |
-3.98 |
| 2025-04-27 |
328.16 |
325 |
331 |
323.5 |
56078 |
0.38 |
| 2025-04-24 |
327.78 |
325 |
330 |
323.5 |
38929 |
1.94 |
| 2025-04-23 |
325.84 |
335 |
335 |
324.8 |
104915 |
-9.03 |
| 2025-04-22 |
334.87 |
335 |
342 |
334 |
43197 |
-3.79 |
| 2025-04-21 |
338.66 |
340 |
345 |
337 |
28841 |
-1.22 |
| 2025-04-20 |
339.88 |
351.9 |
351.9 |
339 |
27739 |
-5.18 |
| 2025-04-17 |
345.06 |
344.9 |
348 |
340.2 |
35599 |
3.06 |
| 2025-04-16 |
342 |
344.8 |
344.9 |
338.1 |
18600 |
1.47 |
| 2025-04-15 |
340.53 |
333 |
345 |
333 |
25673 |
7.02 |
| 2025-04-13 |
333.51 |
335.1 |
337 |
331 |
25924 |
-3.21 |
| 2025-04-10 |
336.72 |
336.1 |
339 |
336 |
19938 |
0.71 |
| 2025-04-09 |
336.01 |
338.9 |
341.1 |
334 |
23343 |
1.41 |
| 2025-04-08 |
334.6 |
335 |
336.9 |
331.5 |
40490 |
-1.65 |
| 2025-04-07 |
336.25 |
345.9 |
345.9 |
336 |
30871 |
-5.86 |
| 2025-04-03 |
342.11 |
345 |
347.4 |
339.1 |
31055 |
-0.06 |
| 2025-04-02 |
342.17 |
338 |
347 |
338 |
19063 |
1.76 |
| 2025-04-01 |
340.41 |
344.6 |
345 |
338.1 |
29266 |
-4.19 |
| 2025-03-30 |
344.6 |
340 |
349.9 |
339.9 |
48913 |
2.78 |
| 2025-03-27 |
341.82 |
336 |
344.4 |
335.1 |
31379 |
2.69 |
| 2025-03-26 |
339.13 |
333 |
341 |
330 |
36669 |
7.13 |
| 2025-03-25 |
332 |
340 |
343 |
331 |
84712 |
-11.11 |
| 2025-03-24 |
343.11 |
343 |
348 |
338 |
43252 |
2.94 |
| 2025-03-23 |
340.17 |
350 |
350 |
340 |
59925 |
-7.42 |
| 2025-03-20 |
347.59 |
350 |
354.5 |
347 |
51643 |
-4.41 |
| 2025-03-19 |
352 |
357 |
357 |
348.1 |
77194 |
-1.3 |
| 2025-03-18 |
353.3 |
363.3 |
363.3 |
352 |
46945 |
-2.9 |
| 2025-03-17 |
356.2 |
357 |
363.5 |
356 |
43773 |
-1.8 |
| 2025-03-16 |
358 |
367 |
367 |
358 |
88680 |
-9.9 |
| 2025-03-12 |
367.9 |
376 |
376.9 |
366.2 |
87807 |
-2.1 |
| 2025-03-11 |
370 |
360 |
378.9 |
359.9 |
372254 |
12 |
| 2025-03-10 |
358 |
364 |
366 |
358 |
52597 |
-2.7 |
| 2025-03-09 |
360.7 |
375 |
375 |
360.5 |
59696 |
-10.3 |
| 2025-03-06 |
371 |
362.5 |
375 |
362.5 |
131627 |
8.5 |
| 2025-03-05 |
362.5 |
362 |
369.8 |
361.1 |
37628 |
-3.5 |
| 2025-03-04 |
366 |
359.7 |
376 |
359.7 |
81883 |
-1 |
| 2025-03-03 |
367 |
375 |
381 |
367 |
100692 |
-8.4 |
| 2025-03-02 |
375.4 |
363 |
375.4 |
363 |
100230 |
15.2 |
| 2025-02-27 |
360.2 |
358 |
362 |
354 |
79010 |
6.5 |
| 2025-02-25 |
353.7 |
356 |
356.9 |
353 |
27378 |
-0.2 |
| 2025-02-24 |
353.9 |
354 |
360 |
352.5 |
42932 |
-0.1 |
| 2025-02-23 |
354 |
351 |
358 |
351 |
87231 |
-3.9 |
| 2025-02-20 |
357.9 |
357.1 |
357.9 |
354 |
39056 |
-1.2 |
| 2025-02-18 |
359.1 |
365.4 |
365.4 |
358 |
52678 |
-4.8 |
| 2025-02-17 |
363.9 |
354.2 |
365 |
354.2 |
69017 |
4.9 |
| 2025-02-16 |
359 |
357.9 |
360 |
353 |
54667 |
1.1 |
| 2025-02-13 |
357.9 |
353.2 |
360.2 |
353.2 |
30066 |
-1 |
| 2025-02-12 |
358.9 |
357 |
362 |
355.4 |
40373 |
1.9 |
| 2025-02-11 |
357 |
352 |
357 |
351 |
41242 |
5.8 |
| 2025-02-10 |
351.2 |
355 |
360 |
351.2 |
64573 |
-3.8 |
| 2025-02-09 |
355 |
363 |
365 |
354.2 |
31929 |
-5 |
| 2025-02-06 |
360 |
361.3 |
367 |
358.2 |
62795 |
-3.9 |
| 2025-02-05 |
363.9 |
366 |
370 |
362 |
33852 |
-1.1 |
| 2025-02-04 |
365 |
374 |
374 |
364 |
75499 |
-5 |
| 2025-02-03 |
370 |
374.5 |
377 |
368 |
138345 |
1 |
| 2025-02-02 |
369 |
361.2 |
373 |
359 |
118390 |
7.8 |
| 2025-01-28 |
361.2 |
352 |
363 |
349.2 |
114922 |
12.7 |
| 2025-01-27 |
348.5 |
355 |
355 |
346 |
41066 |
0.4 |
| 2025-01-26 |
348.1 |
359 |
359 |
346 |
54846 |
-3.9 |
| 2025-01-23 |
352 |
363.1 |
363.1 |
350.5 |
52912 |
-4 |
| 2025-01-22 |
356 |
349 |
358.7 |
348 |
54109 |
7 |
| 2025-01-21 |
349 |
358.9 |
358.9 |
346.6 |
48295 |
-2.9 |
| 2025-01-20 |
351.9 |
342.1 |
353 |
342.1 |
48477 |
6.7 |
| 2025-01-19 |
345.2 |
356.2 |
356.2 |
345.2 |
55480 |
-4.1 |
| 2025-01-16 |
349.3 |
362.4 |
362.4 |
349.1 |
46606 |
-6 |
| 2025-01-15 |
355.3 |
362.1 |
362.1 |
355.1 |
30643 |
0.3 |
| 2025-01-13 |
355 |
361 |
367 |
353 |
70105 |
-6.9 |
| 2025-01-12 |
361.9 |
379.4 |
379.4 |
360 |
46947 |
-15.1 |
| 2025-01-08 |
377 |
375.9 |
379 |
366.6 |
73932 |
8 |
| 2025-01-07 |
369 |
380 |
380 |
365.7 |
47034 |
-4 |
| 2025-01-06 |
373 |
375.5 |
375.5 |
364 |
77445 |
4 |
| 2025-01-05 |
369 |
374.3 |
374.3 |
362.1 |
46367 |
2 |
| 2025-01-02 |
367 |
359 |
369 |
352 |
73816 |
9.5 |
| 2025-01-01 |
357.5 |
360.9 |
360.9 |
347 |
46593 |
3.6 |
| 2024-12-31 |
353.9 |
355.3 |
355.3 |
347 |
66335 |
-6 |
| 2024-12-29 |
359.9 |
361.1 |
366.9 |
356 |
65841 |
-8.1 |
| 2024-12-26 |
368 |
364.5 |
370 |
361.5 |
42226 |
-3.9 |
| 2024-12-24 |
371.9 |
368.2 |
377 |
365.3 |
81398 |
6.9 |
| 2024-12-23 |
365 |
360 |
365 |
357 |
38121 |
8.2 |
| 2024-12-22 |
356.8 |
354 |
362 |
354 |
48357 |
-0.1 |
| 2024-12-19 |
356.9 |
366 |
369 |
355.3 |
65566 |
-10.1 |
| 2024-12-18 |
367 |
370 |
370 |
365 |
32977 |
2 |
| 2024-12-17 |
365 |
363 |
370 |
362 |
64098 |
-2 |
| 2024-12-16 |
367 |
372.4 |
375 |
365 |
100000 |
-13 |
| 2024-12-12 |
380 |
385 |
390.5 |
378 |
78833 |
-9.9 |
| 2024-12-11 |
389.9 |
381 |
390 |
377 |
71583 |
9.8 |
| 2024-12-10 |
380.1 |
395 |
395 |
380 |
88287 |
-7.9 |
| 2024-12-09 |
388 |
390 |
395 |
385.1 |
101933 |
3 |
| 2024-12-08 |
385 |
395 |
401.7 |
383.5 |
178959 |
-7 |
| 2024-12-05 |
392 |
400 |
404 |
388 |
202190 |
-1.5 |
| 2024-12-04 |
393.5 |
408 |
408 |
393.5 |
152028 |
-6.5 |
| 2024-12-03 |
400 |
412 |
414 |
398 |
132852 |
-6.3 |
| 2024-12-02 |
406.3 |
425 |
430.9 |
403 |
402432 |
-10.7 |
| 2024-12-01 |
417 |
393.9 |
419 |
381.1 |
497428 |
23 |
| 2024-11-28 |
394 |
392 |
418 |
388 |
429847 |
6.8 |
| 2024-11-27 |
387.2 |
381 |
391 |
379 |
138841 |
6.2 |
| 2024-11-26 |
381 |
386.5 |
386.5 |
376.4 |
51808 |
2 |
| 2024-11-25 |
379 |
375 |
386 |
372 |
62489 |
5 |
| 2024-11-24 |
374 |
380 |
382 |
373.1 |
59921 |
-4.5 |
| 2024-11-21 |
378.5 |
390 |
395.5 |
378.4 |
119168 |
-9.5 |
| 2024-11-20 |
388 |
377 |
394 |
369 |
166429 |
12 |
| 2024-11-19 |
376 |
389 |
393 |
375 |
139937 |
-13 |
| 2024-11-17 |
389 |
384 |
398 |
383.8 |
160771 |
6 |
| 2024-11-14 |
383 |
372 |
388.2 |
371.5 |
171030 |
13 |
| 2024-11-13 |
370 |
370 |
375 |
365 |
78340 |
-2 |
| 2024-11-12 |
372 |
376 |
385 |
370.2 |
71297 |
-4 |
| 2024-11-11 |
376 |
383 |
385 |
373 |
77325 |
-1 |
| 2024-11-10 |
377 |
362 |
380 |
361.9 |
119434 |
15 |
| 2024-11-06 |
362 |
363 |
363 |
352.9 |
34298 |
5 |
| 2024-11-05 |
357 |
357.5 |
363 |
350.4 |
17997 |
-0.1 |
| 2024-10-30 |
357.1 |
364 |
367 |
357.1 |
35827 |
-6.9 |
| 2024-10-29 |
364 |
358 |
364.8 |
358 |
43665 |
6 |
| 2024-10-28 |
358 |
346 |
359 |
345.1 |
35981 |
9.2 |
| 2024-10-27 |
348.8 |
355.9 |
355.9 |
345 |
27275 |
-0.2 |
| 2024-10-24 |
349 |
355 |
355 |
346.1 |
57915 |
-5 |
| 2024-10-23 |
354 |
360 |
363.9 |
351 |
64077 |
-0.1 |
| 2024-10-22 |
354.1 |
347 |
356 |
347 |
42227 |
7.1 |
| 2024-10-21 |
347 |
362.1 |
362.1 |
345 |
80320 |
-8 |
| 2024-10-20 |
355 |
357.8 |
370 |
351 |
64076 |
-10 |
| 2024-10-17 |
365 |
376.3 |
376.3 |
363 |
77097 |
-4 |
| 2024-10-16 |
369 |
368.2 |
371.9 |
361 |
38754 |
8 |
| 2024-10-15 |
361 |
355 |
361 |
355 |
29067 |
6 |
| 2024-10-09 |
355 |
359 |
359.8 |
352 |
33397 |
-1 |
| 2024-10-08 |
356 |
367 |
367 |
353 |
34917 |
-6.9 |
| 2024-10-07 |
362.9 |
362 |
370 |
360 |
92575 |
4.9 |
| 2024-10-06 |
358 |
349.3 |
358 |
342.7 |
67050 |
15.5 |
| 2024-10-02 |
342.5 |
359 |
359 |
341.4 |
101902 |
-9.5 |
| 2024-10-01 |
352 |
331 |
354.9 |
331 |
90077 |
22.5 |
| 2024-09-30 |
329.5 |
328.5 |
330 |
323.6 |
36991 |
7.4 |
| 2024-09-29 |
322.1 |
324 |
333.5 |
321.5 |
70852 |
-8.4 |
| 2024-09-26 |
330.5 |
339 |
339.8 |
330 |
44431 |
-4.5 |
| 2024-09-25 |
335 |
331.3 |
335 |
320.2 |
57282 |
10.1 |
| 2024-09-24 |
324.9 |
327 |
340 |
324 |
62580 |
-6.1 |
| 2024-09-23 |
331 |
348.5 |
349 |
331 |
77946 |
-14 |
| 2024-09-22 |
345 |
348 |
358.8 |
340.4 |
68251 |
2 |
| 2024-09-18 |
343 |
346 |
355 |
340.3 |
77605 |
-3 |
| 2024-09-16 |
346 |
355 |
357.9 |
345 |
100878 |
-8 |
| 2024-09-15 |
354 |
371 |
375.8 |
352 |
102585 |
-15 |
| 2024-09-12 |
369 |
348.9 |
370 |
348.9 |
95150 |
13 |
| 2024-09-11 |
356 |
370.2 |
370.2 |
355.8 |
74041 |
-7 |
| 2024-09-10 |
363 |
359.7 |
380 |
356 |
145434 |
-4 |
| 2024-09-09 |
367 |
372 |
378.8 |
367 |
145421 |
-8 |
| 2024-09-08 |
375 |
386 |
393 |
375 |
111162 |
-11 |
| 2024-09-05 |
386 |
386.9 |
393 |
376.1 |
164026 |
-0.9 |
| 2024-09-04 |
386.9 |
409 |
417.1 |
385 |
318880 |
-16.6 |
| 2024-09-03 |
403.5 |
402 |
417 |
390 |
293673 |
5.4 |
| 2024-09-02 |
398.1 |
372 |
405 |
368 |
199428 |
28.1 |
| 2024-09-01 |
370 |
383 |
389.4 |
367 |
156215 |
-12 |
| 2024-08-29 |
382 |
395 |
400 |
380 |
201707 |
-10.9 |
| 2024-08-28 |
392.9 |
398.9 |
410.1 |
390 |
180854 |
-2.1 |
| 2024-08-27 |
395 |
422 |
422 |
392 |
362847 |
-22.9 |
| 2024-08-25 |
417.9 |
426.3 |
445 |
416 |
707395 |
-0.1 |
| 2024-08-22 |
418 |
387.5 |
418 |
387.5 |
907697 |
38 |
| 2024-08-21 |
380 |
390 |
390 |
379.5 |
172063 |
-5.3 |
| 2024-08-18 |
385.3 |
403.6 |
403.6 |
381 |
265486 |
-14.9 |
| 2024-08-15 |
400.2 |
401.8 |
409 |
394.1 |
337636 |
6.2 |
| 2024-08-14 |
394 |
385 |
397 |
378 |
204280 |
13 |
| 2024-08-13 |
381 |
390 |
397 |
378 |
206128 |
-5 |
| 2024-08-12 |
386 |
380.9 |
392.7 |
380.9 |
304897 |
12 |
| 2024-08-11 |
374 |
367 |
374.3 |
360 |
214643 |
14 |
| 2024-08-08 |
360 |
373.8 |
373.8 |
358 |
155424 |
-6.5 |
| 2024-08-07 |
366.5 |
350 |
369 |
345.2 |
152510 |
14.5 |
| 2024-08-06 |
352 |
371.6 |
380 |
350 |
280530 |
-27.1 |
| 2024-08-05 |
379.1 |
390 |
390 |
372 |
243091 |
-9.9 |
| 2024-08-01 |
389 |
395 |
403.8 |
385 |
285780 |
-4 |
| 2024-07-31 |
393 |
375.1 |
403.9 |
373 |
382117 |
18.1 |
| 2024-07-30 |
374.9 |
360 |
380 |
350.1 |
257019 |
10.9 |
| 2024-07-29 |
364 |
385 |
385.4 |
364 |
208704 |
-14 |
| 2024-07-28 |
378 |
355.9 |
378.4 |
353 |
315999 |
29 |
| 2024-07-25 |
349 |
351.9 |
351.9 |
340.2 |
161475 |
4 |
| 2024-07-24 |
345 |
360 |
365 |
340 |
270211 |
-10 |
| 2024-07-23 |
355 |
343 |
355.9 |
337.5 |
205026 |
11.1 |
| 2024-07-22 |
343.9 |
347.9 |
349 |
334 |
172320 |
1.2 |
| 2024-07-21 |
342.7 |
345 |
346.9 |
335 |
235280 |
3.7 |
| 2024-07-18 |
339 |
342.9 |
352.5 |
335.1 |
269946 |
-1.9 |
| 2024-07-17 |
340.9 |
333.5 |
341.5 |
324 |
228398 |
13.9 |
| 2024-07-16 |
327 |
317.1 |
327.9 |
309 |
212172 |
13 |
| 2024-07-15 |
314 |
327 |
327.9 |
312.7 |
101825 |
-7.5 |
| 2024-07-14 |
321.5 |
323.8 |
332 |
320 |
89671 |
4 |
| 2024-07-11 |
317.5 |
322.2 |
322.2 |
316.3 |
71603 |
0.5 |
| 2024-07-10 |
317 |
323 |
323 |
315 |
94930 |
-3 |
| 2024-07-09 |
320 |
310 |
324 |
310 |
211039 |
10.2 |
| 2024-07-08 |
309.8 |
310 |
316 |
307 |
69255 |
-4.2 |
| 2024-07-07 |
314 |
312 |
318.8 |
311.5 |
171832 |
2 |
| 2024-07-04 |
312 |
302 |
317 |
300 |
392122 |
12.1 |
| 2024-07-03 |
299.9 |
290 |
300 |
284.6 |
101050 |
9.9 |
| 2024-07-02 |
290 |
290.7 |
302.4 |
287 |
62522 |
5 |
| 2024-07-01 |
285 |
285.9 |
285.9 |
280 |
18962 |
2.5 |
| 2024-06-30 |
282.5 |
284 |
284 |
279.1 |
29237 |
-1.5 |
| 2024-06-27 |
284 |
289.7 |
289.7 |
281 |
23428 |
-0.2 |
| 2024-06-26 |
284.2 |
284.2 |
289.8 |
284.1 |
17090 |
-4.8 |
| 2024-06-25 |
289 |
289 |
292.7 |
287 |
39151 |
2 |
| 2024-06-24 |
287 |
285 |
288 |
283 |
37293 |
2.3 |
| 2024-06-23 |
284.7 |
290.1 |
290.1 |
283.1 |
25048 |
-1.3 |
| 2024-06-20 |
286 |
290 |
290 |
284 |
40739 |
0 |
| 2024-06-19 |
286 |
287 |
290 |
285 |
25749 |
-0.6 |
| 2024-06-18 |
286.6 |
294.5 |
294.5 |
286.4 |
26286 |
-2.2 |
| 2024-06-16 |
288.8 |
293 |
297.4 |
288.6 |
39844 |
-4.3 |
| 2024-06-13 |
293.1 |
295.8 |
302.9 |
285.1 |
121550 |
3.1 |
| 2024-06-12 |
290 |
292 |
293.6 |
287.5 |
33673 |
0.5 |
| 2024-06-11 |
289.5 |
285.5 |
290.6 |
285.3 |
33373 |
3.7 |
| 2024-06-10 |
285.8 |
283.3 |
288.8 |
283.3 |
25552 |
0.8 |
| 2024-06-09 |
285 |
285 |
291 |
284 |
22818 |
-1 |
| 2024-06-06 |
286 |
286.2 |
288.9 |
285.5 |
22866 |
-0.5 |
| 2024-06-05 |
286.5 |
286 |
288.1 |
286 |
17580 |
-1.1 |
| 2024-06-04 |
287.6 |
293 |
293 |
286 |
37457 |
-0.5 |
| 2024-06-03 |
288.1 |
297 |
297 |
288 |
31495 |
-3.9 |
| 2024-06-02 |
292 |
289.1 |
293.2 |
289 |
31545 |
1 |
| 2024-05-30 |
291 |
291 |
292 |
288.8 |
42063 |
-3 |
| 2024-05-29 |
294 |
296 |
299.4 |
292 |
32983 |
-1.8 |
| 2024-05-27 |
295.8 |
295.2 |
298.2 |
294 |
22155 |
2 |
| 2024-05-26 |
293.8 |
300.9 |
300.9 |
293.2 |
34812 |
-4.2 |
| 2024-05-22 |
298 |
300 |
302.5 |
296.5 |
54334 |
0.8 |
| 2024-05-21 |
297.2 |
302 |
303 |
296.1 |
36633 |
297.2 |
