Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 2.14 |
| Fiscal Year | 082/083 |
| Quarter | q4 |
| EPS (Earnings Per Share) | 129.18 |
| Book Value | Rs. 6407.05 |
| Paid-up Capital | Rs. 266639059 |
Rastriya Beema Compay Limited (RBCL) was closed at RS. 13685 on 2026-10-07 has reported an EPS of 129.18, PE Ratio 105.94 and a Book Value of Rs. 6407.05 for the q4 of fiscal year 082/083. With a Paidup Capital of Rs. 266639059 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-07 | 13685 | 13680.1 | 13685 | 13680.1 | 20 | -315 |
| 2026-10-06 | 14000 | 13990 | 14000 | 13990 | 30 | 50 |
| 2026-10-05 | 13950 | 13900 | 13950 | 13900 | 55 | -49 |
| 2026-10-02 | 13999 | 13990 | 14000 | 13607.2 | 80 | 198 |
| 2026-10-01 | 13801 | 13999 | 14069 | 13801 | 61 | -199 |
| 2026-09-30 | 14000 | 13999.4 | 14025 | 13733.4 | 207 | 4 |
| 2026-09-29 | 13996 | 13994 | 14000 | 13753.1 | 100 | 216 |
| 2026-09-28 | 13780 | 13900 | 14000 | 13780 | 100 | -220 |
| 2026-09-24 | 14000 | 13825.1 | 14200 | 13825 | 61 | 199 |
| 2026-09-23 | 13801 | 13701 | 13801 | 13701 | 30 | -199 |
| 2026-09-22 | 14000 | 14000 | 14400 | 14000 | 232 | 325 |
| 2026-09-18 | 13675 | 13675 | 13675 | 13675 | 20 | 20 |
| 2026-09-17 | 13655 | 14000 | 14000 | 13600 | 50 | 54 |
| 2026-09-16 | 13601 | 13898 | 13900 | 13500 | 160 | 0 |
| 2026-09-15 | 13601 | 13350 | 13800 | 13350 | 314 | 271 |
| 2026-09-14 | 13330 | 13365 | 13365 | 13330 | 101 | -425.6 |
| 2026-09-07 | 13755.6 | 13755.6 | 13755.6 | 13755.6 | 10 | 400.6 |
| 2026-09-03 | 13355 | 13400 | 13489 | 13355 | 50 | 54 |
| 2026-09-02 | 13301 | 13106 | 13699 | 13106 | 255 | -199 |
| 2026-09-01 | 13500 | 13789 | 13789 | 13500 | 30 | 112 |
| 2026-08-31 | 13388 | 13470 | 13470 | 13388 | 225 | -412 |
| 2026-08-26 | 13800 | 14275 | 14275 | 13735 | 50 | -349 |
| 2026-08-25 | 14149 | 14000 | 14217 | 14000 | 100 | 346 |
| 2026-08-24 | 13803 | 13900 | 14098 | 13761 | 60 | -266.8 |
| 2026-08-21 | 14069.8 | 13660 | 14069.8 | 13660 | 20 | 254.8 |
| 2026-08-20 | 13815 | 14000 | 14000 | 13815 | 20 | -234.9 |
| 2026-08-19 | 14049.9 | 14010 | 14049.9 | 13803 | 180 | 49.9 |
| 2026-08-18 | 14000 | 13801 | 14000 | 13801 | 94 | -100 |
| 2026-08-17 | 14100 | 14050 | 14100 | 14000 | 70 | -50 |
| 2026-08-14 | 14150 | 14200 | 14400 | 14150 | 40 | -50 |
| 2026-08-13 | 14200 | 14200 | 14200 | 14200 | 10 | 175 |
| 2026-08-12 | 14025 | 14110 | 14110 | 14025 | 100 | -83.1 |
| 2026-08-11 | 14108.1 | 14399 | 14399 | 14108.1 | 50 | -310.9 |
| 2026-08-10 | 14419 | 14000 | 14419 | 14000 | 30 | 209 |
| 2026-08-07 | 14210 | 14060 | 14210 | 14060 | 40 | -90 |
| 2026-08-06 | 14300 | 14211 | 14300 | 14201 | 59 | 70 |
| 2026-08-05 | 14230 | 14230 | 14230 | 14230 | 10 | -220 |
| 2026-08-04 | 14450 | 14568 | 14568 | 14450 | 30 | -140 |
| 2026-08-03 | 14590 | 14251 | 14590 | 14250 | 50 | 384 |
| 2026-07-31 | 14206 | 14168 | 14500 | 14168 | 60 | -394 |
| 2026-07-30 | 14600 | 14500 | 14699 | 14000 | 867 | 43 |
| 2026-07-29 | 14557 | 14575 | 14575 | 14557 | 20 | -18 |
| 2026-07-28 | 14575 | 14575 | 14575 | 14575 | 10 | -164 |
| 2026-07-27 | 14739 | 14600 | 14799.9 | 14600 | 70 | 138.8 |
| 2026-07-24 | 14600.2 | 14510 | 14600.2 | 14501 | 100 | -294.8 |
| 2026-07-23 | 14895 | 14900 | 14900 | 14500 | 60 | 421 |
| 2026-07-22 | 14474 | 14590 | 14590 | 14474 | 40 | -424 |
| 2026-07-21 | 14898 | 14898 | 14898 | 14898 | 10 | 271 |
| 2026-07-20 | 14627 | 14631 | 14631 | 14626 | 100 | -267 |
| 2026-07-17 | 14894 | 14893 | 14894 | 14893 | 30 | 15 |
| 2026-07-16 | 14879 | 14797 | 14897 | 14455 | 60 | 180 |
| 2026-07-15 | 14699 | 14699 | 14699 | 14699 | 10 | 300 |
| 2026-07-14 | 14399 | 14399.9 | 14449 | 14160 | 105 | -51 |
| 2026-07-13 | 14450 | 14252 | 14450 | 14252 | 30 | -42 |
| 2026-07-10 | 14492 | 14250 | 14499 | 14151 | 100 | 291 |
| 2026-07-09 | 14201 | 14300 | 14300 | 14201 | 160 | -9 |
| 2026-07-08 | 14210 | 14480 | 14490 | 14210 | 240 | -290 |
| 2026-07-07 | 14500 | 14500 | 14500 | 14500 | 90 | 300 |
| 2026-07-06 | 14200 | 14599 | 14650 | 14200 | 281 | -200 |
| 2026-07-03 | 14400 | 14300 | 14400 | 14300 | 150 | -49.9 |
| 2026-07-02 | 14449.9 | 14305 | 14449.9 | 14149.9 | 175 | -40.1 |
| 2026-07-01 | 14490 | 14300 | 14497.5 | 14250 | 110 | 290 |
| 2026-06-30 | 14200 | 14200 | 14200 | 14015 | 35 | -51 |
| 2026-06-29 | 14251 | 14407 | 14407 | 14251 | 120 | -394 |
| 2026-06-26 | 14645 | 14360 | 14645 | 14355 | 50 | 216 |
| 2026-06-25 | 14429 | 14489 | 14490 | 14381 | 60 | 30 |
| 2026-06-24 | 14399 | 14301 | 14399 | 14300 | 50 | 39 |
| 2026-06-23 | 14360 | 14450 | 14499 | 14350 | 147 | -130 |
| 2026-06-22 | 14490 | 14500 | 14699 | 14490 | 70 | -10 |
| 2026-06-19 | 14500 | 14521 | 14759 | 14500 | 176 | -290 |
| 2026-06-18 | 14790 | 14700 | 14937.9 | 14510 | 70 | 90 |
| 2026-06-17 | 14700 | 14606.6 | 14967 | 14606.6 | 137 | -245 |
| 2026-06-16 | 14945 | 14723 | 14949.9 | 14700 | 210 | 139 |
| 2026-06-15 | 14806 | 14801 | 14806 | 14801 | 20 | -243.9 |
| 2026-06-12 | 15049.9 | 15138 | 15141 | 14916 | 70 | 139.9 |
| 2026-06-11 | 14910 | 15390 | 15390 | 14906 | 200 | -71 |
| 2026-06-10 | 14981 | 15000.1 | 15200 | 14981 | 160 | -68.9 |
| 2026-06-09 | 15049.9 | 15000 | 15049.9 | 14902 | 160 | -66.1 |
| 2026-06-08 | 15116 | 15310 | 15310 | 15110 | 192 | -194 |
| 2026-06-05 | 15310 | 15206 | 15310 | 15201 | 106 | 188 |
| 2026-06-04 | 15122 | 15449 | 15450 | 15122 | 131 | -277 |
| 2026-06-03 | 15399 | 15201 | 15450 | 15109 | 457 | 199 |
| 2026-06-02 | 15200 | 15050 | 15380 | 15001 | 180 | -5.1 |
| 2026-06-01 | 15205.1 | 15555 | 15600 | 15002.1 | 496 | -429.9 |
| 2026-05-27 | 15635 | 15300 | 15635 | 15120 | 640 | 287.3 |
| 2026-05-26 | 15347.7 | 15200 | 15398 | 15199 | 885 | 345.7 |
| 2026-05-25 | 15002 | 14994 | 15292.9 | 14994 | 100 | 71 |
| 2026-05-22 | 14931 | 15000 | 15000 | 14915.1 | 135 | -69 |
| 2026-05-21 | 15000 | 15000.2 | 15000.2 | 15000 | 50 | -400 |
| 2026-05-20 | 15400 | 15000 | 15400 | 15000 | 110 | 101 |
| 2026-05-19 | 15299 | 15350 | 15350 | 15299 | 30 | 299 |
| 2026-05-18 | 15000 | 14945 | 15390 | 14945 | 85 | -400 |
| 2026-05-15 | 15400 | 15346 | 15400 | 14920 | 185 | 500 |
| 2026-05-14 | 14900 | 15001.1 | 15001.1 | 14900 | 45 | -131 |
| 2026-05-13 | 15031 | 15101.7 | 15390 | 15015 | 305 | -469 |
| 2026-05-12 | 15500 | 15200.3 | 15550 | 15200.3 | 55 | -5 |
| 2026-05-11 | 15505 | 15499.9 | 15505 | 15035 | 1828 | 405 |
| 2026-05-08 | 15100 | 15000 | 15100 | 15000 | 48 | 350 |
| 2026-05-07 | 14750 | 14777.2 | 14777.2 | 14750 | 60 | -250 |
| 2026-05-06 | 15000 | 14800 | 15000 | 14800 | 355 | 150 |
| 2026-05-05 | 14850 | 15000 | 15000 | 14801 | 70 | -147 |
| 2026-05-04 | 14997 | 14860 | 14997 | 14851 | 60 | -3 |
| 2026-04-30 | 15000 | 14712 | 15010 | 14712 | 60 | -10 |
| 2026-04-29 | 15010 | 15250 | 15055 | 15010 | 63 | -240 |
| 2026-04-28 | 15250 | 15400 | 15488.4 | 15200 | 335 | -150 |
| 2026-04-27 | 15400 | 15350 | 15796 | 15201 | 160 | 50 |
| 2026-04-24 | 15350 | 15050 | 15350 | 15000 | 140 | 299 |
| 2026-04-23 | 15051 | 15051 | 15051 | 15051 | 40 | -349 |
| 2026-04-22 | 15400 | 14710 | 15400 | 14710 | 42 | 288.9 |
| 2026-04-21 | 15111.1 | 14921 | 15445 | 14921 | 180 | -238.9 |
| 2026-04-20 | 15350 | 15310.2 | 15350 | 15275 | 99 | 0 |
| 2026-04-17 | 15350 | 15450 | 15599 | 15350 | 195 | -200 |
| 2026-04-16 | 15550 | 15555 | 15555 | 15410 | 151 | -135 |
| 2026-04-15 | 15685 | 15789.9 | 15789.9 | 15475 | 140 | 135 |
| 2026-04-13 | 15550 | 15205 | 15550 | 15200 | 215 | 299 |
| 2026-04-10 | 15251 | 15500 | 15749 | 15251 | 138 | -239 |
| 2026-04-09 | 15490 | 15400 | 15498 | 15315 | 280 | 40 |
| 2026-04-08 | 15450 | 15200 | 15580 | 15030 | 705 | 250 |
| 2026-04-07 | 15200 | 15199 | 15200 | 15001 | 466 | 100 |
| 2026-04-06 | 15100 | 14944 | 15300 | 14900 | 520 | 449 |
| 2026-04-05 | 14651 | 15150 | 15150 | 14651 | 260 | -764 |
| 2026-04-02 | 15415 | 15575 | 15600 | 15316 | 171 | -160 |
| 2026-04-01 | 15575 | 15549 | 15600 | 15270.3 | 517 | 25 |
| 2026-03-31 | 15550 | 15402.1 | 15650 | 15401 | 379 | 100 |
| 2026-03-30 | 15450 | 15799 | 15799 | 15450 | 145 | -102 |
| 2026-03-29 | 15552 | 16243.8 | 16243.8 | 15552 | 502 | -388 |
| 2026-03-26 | 15940 | 15932 | 15940 | 15930 | 106 | 240 |
| 2026-03-25 | 15700 | 16240 | 16240 | 15700 | 323 | -300 |
| 2026-03-24 | 16000 | 15900 | 16261 | 15900 | 800 | 0 |
| 2026-03-23 | 16000 | 15880 | 16000 | 15880 | 450 | 50 |
| 2026-03-22 | 15950 | 15500 | 15950 | 15500 | 904 | 150 |
| 2026-03-19 | 15800 | 15552.1 | 15871 | 15552.1 | 1271 | 300 |
| 2026-03-17 | 15500 | 15700 | 15700 | 15351 | 491 | -50 |
| 2026-03-16 | 15550 | 15400 | 15616 | 15400 | 925 | 244 |
| 2026-03-15 | 15306 | 15399 | 15500 | 15302.9 | 232 | -31 |
| 2026-03-12 | 15337 | 15226 | 15490 | 15210 | 260 | -163 |
| 2026-03-11 | 15500 | 15849 | 15849 | 15307 | 60 | -46 |
| 2026-03-10 | 15546 | 15502.8 | 15616.2 | 15305 | 877 | 347.1 |
| 2026-03-03 | 15198.9 | 15001 | 15200 | 15001 | 158 | 93.9 |
| 2026-03-01 | 15105 | 14999 | 15105 | 14999 | 270 | -15 |
| 2026-02-26 | 15120 | 14925 | 15200 | 14901 | 182 | 120 |
| 2026-02-25 | 15000 | 14999 | 15020 | 14999 | 90 | 111 |
| 2026-02-24 | 14889 | 14899 | 14899 | 14888 | 70 | 89 |
| 2026-02-23 | 14800 | 14711 | 14800.1 | 14711 | 125 | -100 |
| 2026-02-22 | 14900 | 14900 | 14910 | 14862 | 160 | -100 |
| 2026-02-17 | 15000 | 14870 | 15000 | 14866 | 160 | -50 |
| 2026-02-16 | 15050 | 15001 | 15050 | 15001 | 40 | -150 |
| 2026-02-12 | 15200 | 14910.1 | 15200 | 14910 | 722 | 184 |
| 2026-02-11 | 15016 | 15190 | 15190 | 15010 | 430 | -44 |
| 2026-02-10 | 15060 | 14860 | 15200 | 14858 | 701 | 55 |
| 2026-02-09 | 15005 | 15005 | 15150 | 15005 | 240 | 0 |
| 2026-02-08 | 15005 | 14999 | 15005 | 14950 | 144 | 95 |
| 2026-02-05 | 14910 | 14860 | 15049 | 14832 | 140 | -90 |
| 2026-02-04 | 15000 | 14816 | 15000 | 14816 | 100 | 139 |
| 2026-02-03 | 14861 | 14811 | 15149 | 14810 | 450 | -138.9 |
| 2026-02-02 | 14999.9 | 15120 | 15120 | 14900 | 149 | 99.9 |
| 2026-02-01 | 14900 | 15000 | 15050 | 14886 | 440 | -100 |
| 2026-01-29 | 15000 | 14902 | 15000 | 14902 | 1196 | -28 |
| 2026-01-28 | 15028 | 14901.1 | 15028 | 14860 | 1090 | 94 |
| 2026-01-27 | 14934 | 15000 | 15000 | 14933 | 230 | -66 |
| 2026-01-26 | 15000 | 15000 | 15179.9 | 14980 | 100 | -22 |
| 2026-01-25 | 15022 | 14800 | 15038.9 | 14800 | 250 | 32 |
| 2026-01-22 | 14990 | 14805.1 | 14990 | 14800.1 | 70 | 90 |
| 2026-01-21 | 14900 | 15200 | 15200 | 14900 | 70 | -113 |
| 2026-01-20 | 15013 | 15248.8 | 15250 | 14945 | 320 | 13 |
| 2026-01-18 | 15000 | 14999 | 15000 | 14730 | 202 | 20 |
| 2026-01-14 | 14980 | 14875 | 15000 | 14860 | 207 | 130 |
| 2026-01-13 | 14850 | 15055 | 15055 | 14850 | 572 | 89.9 |
| 2026-01-12 | 14760.1 | 15000 | 15100 | 14750 | 506 | -139.9 |
| 2026-01-08 | 14900 | 14794 | 14900 | 14794 | 146 | 106 |
| 2026-01-07 | 14794 | 15195 | 15195 | 14788 | 90 | -206 |
| 2026-01-06 | 15000 | 15000 | 15000 | 14999 | 140 | 0 |
| 2026-01-05 | 15000 | 14978 | 15000 | 14955 | 427 | 219 |
| 2026-01-04 | 14781 | 14655.1 | 15070 | 14655.1 | 70 | -167 |
| 2026-01-01 | 14948 | 14553 | 14948 | 14550.1 | 120 | 107 |
| 2025-12-31 | 14841 | 15000 | 15000 | 14841 | 230 | -129 |
| 2025-12-29 | 14970 | 14905 | 15000 | 14832 | 535 | -80 |
| 2025-12-28 | 15050 | 14700 | 15100 | 14641.2 | 371 | 349.4 |
| 2025-12-22 | 14700.6 | 14710 | 14715.1 | 14700.1 | 73 | -9.4 |
| 2025-12-21 | 14710 | 14705.1 | 14989 | 14700 | 369 | -290 |
| 2025-12-18 | 15000 | 14999 | 15000 | 14998 | 110 | 247.9 |
| 2025-12-17 | 14752.1 | 15299 | 15299 | 14752.1 | 40 | -292.9 |
| 2025-12-16 | 15045 | 14999 | 15099 | 14999 | 135 | 155 |
| 2025-12-15 | 14890 | 15190 | 15190 | 14887 | 69 | -110 |
| 2025-12-14 | 15000 | 15261 | 15261 | 15000 | 90 | 0 |
| 2025-12-11 | 15000 | 15100 | 15100 | 14750 | 80 | 100 |
| 2025-12-10 | 14900 | 14850 | 14900 | 14850 | 20 | 189.9 |
| 2025-12-09 | 14710.1 | 15248 | 15249 | 14710.1 | 180 | -295 |
| 2025-12-08 | 15005.1 | 15188 | 15190 | 15000.1 | 610 | 6.1 |
| 2025-12-07 | 14999 | 14995 | 15217 | 14846 | 110 | -149.9 |
| 2025-12-03 | 15148.9 | 15299 | 15348 | 15042 | 260 | -96.1 |
| 2025-12-02 | 15245 | 15380 | 15380 | 15090 | 328 | 123 |
| 2025-12-01 | 15122 | 15150 | 15229.9 | 15110 | 110 | -29 |
| 2025-11-30 | 15151 | 15150 | 15389 | 15150 | 184 | 0.9 |
| 2025-11-27 | 15150.1 | 15100.1 | 15299 | 15100.1 | 352 | 50 |
| 2025-11-26 | 15100.1 | 15200 | 15200 | 15052 | 200 | -99.9 |
| 2025-11-25 | 15200 | 15000 | 15283 | 15000 | 577 | 200 |
| 2025-11-24 | 15000 | 14900 | 15198 | 14900 | 1056 | 190 |
| 2025-11-23 | 14810 | 14920.3 | 14999 | 14701.2 | 630 | -90 |
| 2025-11-20 | 14900 | 14800 | 14900 | 14777.3 | 71 | 100 |
| 2025-11-19 | 14800 | 14777 | 14980 | 14777 | 159 | 23 |
| 2025-11-18 | 14777 | 14406.3 | 14980 | 14406.2 | 273 | 77 |
| 2025-11-17 | 14700 | 14980 | 14980 | 14500 | 134 | -49 |
| 2025-11-16 | 14749 | 14700 | 14850 | 14553.1 | 71 | -241 |
| 2025-11-13 | 14990 | 14550 | 14990 | 14516 | 169 | 289.9 |
| 2025-11-12 | 14700.1 | 14990 | 14994 | 14625.1 | 330 | -199.9 |
| 2025-11-11 | 14900 | 14835 | 15000 | 14700.4 | 75 | 65 |
| 2025-11-10 | 14835 | 14850.2 | 14850.2 | 14835 | 30 | 14.7 |
| 2025-11-09 | 14820.3 | 14819 | 15100 | 14806.3 | 150 | -300.7 |
| 2025-11-06 | 15121 | 15550 | 15550 | 15121 | 70 | -169 |
| 2025-11-05 | 15290 | 14702 | 15290 | 14701 | 253 | 295 |
| 2025-11-04 | 14995 | 14985 | 14995 | 14702 | 45 | 10 |
| 2025-11-03 | 14985 | 15290 | 15290 | 14985 | 90 | -15 |
| 2025-11-02 | 15000 | 15000 | 15000 | 15000 | 20 | 200.1 |
| 2025-10-30 | 14799.9 | 14510.3 | 14801 | 14510.3 | 410 | -0.1 |
| 2025-10-29 | 14800 | 14944 | 14945 | 14525 | 400 | 114 |
| 2025-10-28 | 14686 | 14888.8 | 14920 | 14686 | 230 | 14686 |