Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 2.38 |
| Fiscal Year | 082/083 |
| Quarter | q2 |
| EPS (Earnings Per Share) | 66.48 |
| Book Value | Rs. 6461.26 |
| Paid-up Capital | Rs. 266639059 |
Rastriya Beema Compay Limited (RBCL) was closed at RS. 15350 on 2026-04-20 has reported an EPS of 66.48, PE Ratio 230.90 and a Book Value of Rs. 6461.26 for the q2 of fiscal year 082/083. With a Paidup Capital of Rs. 266639059 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 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 | 51 |
| 2025-10-26 | 14635 | 14809 | 14809 | 14350 | 80 | -174 |
| 2025-10-19 | 14809 | 14600 | 14809 | 14508 | 162 | 169 |
| 2025-10-16 | 14640 | 14640 | 14640 | 14640 | 10 | 125 |
| 2025-10-15 | 14515 | 14520.1 | 14700.1 | 14515 | 211 | -5.1 |
| 2025-10-14 | 14520.1 | 14510.2 | 14520.1 | 14505 | 145 | -35 |
| 2025-10-13 | 14555.1 | 14410 | 14620 | 14400 | 150 | 33.1 |
| 2025-10-12 | 14522 | 14689.3 | 14689.3 | 14400.2 | 485 | -467 |
| 2025-10-09 | 14989 | 15165 | 15400 | 14581 | 234 | 119 |
| 2025-10-08 | 14870 | 15000 | 15000 | 14555.2 | 387 | -130 |
| 2025-10-07 | 15000 | 15000.1 | 15000.1 | 14952 | 161 | -230 |
| 2025-09-28 | 15230 | 15200.1 | 15230 | 15165.1 | 80 | -207.7 |
| 2025-09-25 | 15437.7 | 14910 | 15437.7 | 14910 | 100 | 227.7 |
| 2025-09-24 | 15210 | 15100 | 15210 | 15092.1 | 115 | -190 |
| 2025-09-23 | 15400 | 14800 | 15400 | 14800 | 708 | 402.2 |
| 2025-09-21 | 14997.8 | 15568.3 | 15568.3 | 14450 | 727 | -888.2 |
| 2025-09-08 | 15886 | 16000 | 16000 | 15810 | 399 | -151.4 |
| 2025-09-07 | 16037.4 | 16249 | 16249 | 15930.2 | 412 | 35.1 |
| 2025-09-04 | 16002.3 | 15850 | 16250 | 15850 | 1626 | 149.7 |
| 2025-09-03 | 15852.6 | 15800.5 | 15890 | 15715 | 633 | 54.1 |
| 2025-09-02 | 15798.5 | 15800 | 15810 | 15731 | 510 | -22.6 |
| 2025-09-01 | 15821.1 | 15699 | 15950 | 15666 | 1275 | 221.1 |
| 2025-08-31 | 15600 | 15699 | 15699 | 15550 | 371 | -86.9 |
| 2025-08-28 | 15686.9 | 15800 | 15800 | 15645 | 335 | -94.6 |
| 2025-08-27 | 15781.5 | 15547 | 15799 | 15547 | 135 | 207 |
| 2025-08-26 | 15574.5 | 15425 | 15588 | 15425 | 204 | 79.7 |
| 2025-08-25 | 15494.8 | 15375 | 15501 | 15350 | 399 | 68.8 |
| 2025-08-24 | 15426 | 15401 | 15489.5 | 15400 | 1085 | -34.8 |
| 2025-08-21 | 15460.8 | 15450 | 15480 | 15420 | 115 | -23.4 |
| 2025-08-20 | 15484.2 | 15500 | 15500 | 15452 | 157 | -15.9 |
| 2025-08-19 | 15500.1 | 15648 | 15650 | 15500 | 170 | 3.1 |
| 2025-08-18 | 15497 | 15499.9 | 15499.9 | 15497 | 30 | 272 |
| 2025-08-17 | 15225 | 15252 | 15252 | 15200 | 57 | -175 |
| 2025-08-14 | 15400 | 15400 | 15450 | 15400 | 90 | 15 |
| 2025-08-13 | 15385 | 15600 | 15688.5 | 15385 | 100 | 4.1 |
| 2025-08-12 | 15380.9 | 15750 | 15900 | 15310 | 1610 | -418.1 |
| 2025-08-07 | 15799 | 15724.4 | 15815.1 | 15724.4 | 250 | 74.6 |
| 2025-08-06 | 15724.4 | 15711 | 15900 | 15650 | 654 | -41.6 |
| 2025-08-05 | 15766 | 15934.6 | 16001 | 15766 | 171 | -168.6 |
| 2025-08-04 | 15934.6 | 16005 | 16120 | 15905 | 638 | -175.7 |
| 2025-08-03 | 16110.3 | 16599 | 16599 | 16100 | 810 | -488.9 |
| 2025-07-31 | 16599.2 | 16131 | 16900 | 16125 | 1578 | 306.7 |
| 2025-07-30 | 16292.5 | 16597 | 16597 | 16271 | 688 | -58.2 |
| 2025-07-29 | 16350.7 | 16299 | 16490 | 16056 | 1202 | 326.2 |
| 2025-07-28 | 16024.5 | 16000 | 16295 | 15999 | 533 | -114.1 |
| 2025-07-27 | 16138.6 | 16200 | 16499 | 16100 | 855 | 128.3 |
| 2025-07-24 | 16010.3 | 16001 | 16400 | 16001 | 781 | 34.4 |
| 2025-07-23 | 15975.9 | 16297 | 16299 | 15900 | 430 | -29.1 |
| 2025-07-22 | 16005 | 15351 | 16320 | 15351 | 1525 | 516.3 |
| 2025-07-20 | 15488.7 | 15201 | 15700 | 15200 | 725 | 75 |
| 2025-07-17 | 15413.7 | 15212 | 15425 | 15150 | 854 | 303.7 |
| 2025-07-16 | 15110 | 14867 | 15355.1 | 14866 | 548 | 154 |
| 2025-07-15 | 14956 | 14652 | 14980 | 14652 | 280 | 230.7 |
| 2025-07-14 | 14725.3 | 14990 | 14990 | 14710 | 160 | -277.5 |
| 2025-07-13 | 15002.8 | 15100 | 15300 | 15000 | 350 | -36.2 |
| 2025-07-10 | 15039 | 14999 | 15100 | 14830.1 | 583 | 89 |
| 2025-07-09 | 14950 | 14800 | 14995 | 14800 | 250 | 146 |
| 2025-07-08 | 14804 | 14790 | 14805 | 14789 | 320 | 14 |
| 2025-07-07 | 14790 | 14612 | 14790 | 14612 | 281 | 38.7 |
| 2025-07-06 | 14751.3 | 14650 | 14775 | 14650 | 350 | -66.8 |
| 2025-07-03 | 14818.1 | 14600 | 14848 | 14600 | 355 | 118.4 |
| 2025-07-02 | 14699.7 | 14600 | 14700 | 14501 | 381 | 149.7 |
| 2025-07-01 | 14550 | 14454 | 14679 | 14403 | 150 | 94.5 |
| 2025-06-30 | 14455.5 | 14555 | 14600 | 14451 | 200 | -99.5 |
| 2025-06-29 | 14555 | 14500 | 14555 | 14403 | 155 | 8.3 |
| 2025-06-26 | 14546.7 | 14460 | 14675 | 14450 | 110 | 1.6 |
| 2025-06-25 | 14545.1 | 14507 | 14695 | 14460 | 200 | 17.6 |
| 2025-06-24 | 14527.5 | 14600 | 14600 | 14505 | 135 | -82.9 |
| 2025-06-23 | 14610.4 | 14510 | 14660 | 14500 | 203 | 54.2 |
| 2025-06-22 | 14556.2 | 14555 | 14620 | 14546 | 440 | 12.2 |
| 2025-06-19 | 14544 | 14530 | 14799 | 14530 | 213 | 19 |
| 2025-06-18 | 14525 | 14613 | 14615 | 14512 | 131 | -169.3 |
| 2025-06-17 | 14694.3 | 14600 | 14770 | 14481 | 369 | 28.3 |
| 2025-06-16 | 14666 | 14607 | 14710 | 14607 | 109 | 7.6 |
| 2025-06-15 | 14658.4 | 14600 | 14943 | 14600 | 360 | 160.7 |
| 2025-06-12 | 14497.7 | 14457.1 | 14550 | 14457.1 | 155 | 26.5 |
| 2025-06-11 | 14471.2 | 14570.1 | 14740 | 14460 | 140 | -200.8 |
| 2025-06-10 | 14672 | 14610 | 14726 | 14600 | 155 | 164.8 |
| 2025-06-09 | 14507.2 | 14470 | 14512 | 14465 | 120 | 27.2 |
| 2025-06-08 | 14480 | 14550 | 14550 | 14476.1 | 165 | -45.3 |
| 2025-06-05 | 14525.3 | 14700 | 14903.9 | 14500 | 298 | -86.7 |
| 2025-06-04 | 14612 | 14700 | 14700 | 14612 | 90 | -82.8 |
| 2025-06-03 | 14694.8 | 14705 | 14705 | 14651 | 213 | 2.8 |
| 2025-06-02 | 14692 | 14800 | 14890 | 14665 | 220 | 13.3 |
| 2025-05-28 | 14678.7 | 14616 | 14800 | 14550 | 130 | 62.7 |
| 2025-05-27 | 14616 | 14641 | 14650 | 14550 | 440 | -84 |
| 2025-05-26 | 14700 | 14985.2 | 14985.2 | 14670 | 261 | 8.5 |
| 2025-05-25 | 14691.5 | 14700 | 14700 | 14632 | 408 | 82.4 |
| 2025-05-22 | 14609.1 | 14654.5 | 14654.5 | 14601.1 | 150 | -45.4 |
| 2025-05-21 | 14654.5 | 14698 | 14961 | 14654 | 167 | -15.5 |
| 2025-05-20 | 14670 | 14451 | 14675.1 | 14415 | 140 | 167.5 |
| 2025-05-19 | 14502.5 | 14500 | 14600 | 14481 | 128 | 2.5 |
| 2025-05-18 | 14500 | 14550 | 14699 | 14500 | 160 | -70 |
| 2025-05-15 | 14570 | 14625 | 14700 | 14555.1 | 100 | 62 |
| 2025-05-14 | 14508 | 14630.1 | 14700 | 14505 | 172 | -114 |
| 2025-05-13 | 14622 | 15032 | 15032 | 14622 | 130 | -120.5 |
| 2025-05-11 | 14742.5 | 14706 | 14790 | 14705 | 110 | -104.5 |
| 2025-05-07 | 14847 | 14894 | 14894 | 14650 | 132 | 245 |
| 2025-05-06 | 14602 | 14626 | 14630 | 14602 | 145 | 0.6 |
| 2025-05-05 | 14601.4 | 14600 | 14800 | 14600 | 250 | -104.6 |
| 2025-05-04 | 14706 | 14700 | 14819 | 14700 | 175 | 12.2 |
| 2025-04-30 | 14693.8 | 14631.1 | 14701 | 14631.1 | 95 | -26.2 |
| 2025-04-29 | 14720 | 14988 | 15000 | 14710 | 70 | -14.9 |
| 2025-04-28 | 14734.9 | 14710 | 14799 | 14710 | 175 | -59.1 |
| 2025-04-27 | 14794 | 14805 | 14999.5 | 14762.1 | 251 | -56 |
| 2025-04-24 | 14850 | 14800 | 14850 | 14775 | 118 | -90.3 |
| 2025-04-23 | 14940.3 | 15189.9 | 15189.9 | 14800 | 702 | -59.7 |
| 2025-04-22 | 15000 | 15002.2 | 15011 | 14925 | 491 | -200 |
| 2025-04-21 | 15200 | 15007.4 | 15200 | 15007.4 | 60 | 15200 |