Nepse Information of Sonapur Minerals and Oil Limited
Share Price | Rs. 478.5 (2024-11-06) |
52 Weeks High Price | Rs. 624 |
52 Weeks Low Price | Rs. 232.3 |
PE Ratio | -52.93 |
PBV | 2.80 |
Fiscal Year | 080/081 |
Quarter | q3 |
EPS | -9.04 |
Book Value | RS. 170.73 |
Paidup Capital | RS. 3075050000 |
Sonapur Minerals and Oil Limited was closed at RS. 478.5 on 2024-11-06 has reported an EPS of -9.04, PE Ratio -52.93 and a Book Value of Rs. 170.73 for the q3 of fiscal year 080/081. With a Paidup Capital of Rs. 3075050000 .
Price History
Date | Close | Open | High | Low | Volume | Change |
2024-11-06 |
478.5 |
470.5 |
480 |
469 |
30617 |
0.5 |
2024-11-05 |
478 |
482 |
486 |
476 |
21892 |
-4 |
2024-10-30 |
482 |
496.7 |
496.7 |
480 |
24826 |
-5 |
2024-10-29 |
487 |
486 |
495 |
483.1 |
47041 |
1.2 |
2024-10-28 |
485.8 |
469 |
485.8 |
464.1 |
53703 |
16.8 |
2024-10-27 |
469 |
471 |
474 |
465.1 |
31256 |
-2 |
2024-10-24 |
471 |
474.9 |
482.6 |
470.1 |
47929 |
-2.2 |
2024-10-23 |
473.2 |
472 |
488 |
472 |
58922 |
-7.8 |
2024-10-22 |
481 |
473.1 |
482 |
470.2 |
44950 |
8.7 |
2024-10-21 |
472.3 |
480 |
489 |
472 |
71178 |
-12.7 |
2024-10-20 |
485 |
494.1 |
503.8 |
478 |
118214 |
-19 |
2024-10-17 |
504 |
500 |
517.4 |
490 |
158570 |
11 |
2024-10-16 |
493 |
484 |
500 |
482 |
68921 |
9.7 |
2024-10-15 |
483.3 |
476 |
485 |
472 |
27505 |
7.3 |
2024-10-09 |
476 |
477 |
482.9 |
470 |
40701 |
-0.3 |
2024-10-08 |
476.3 |
489 |
489.5 |
475 |
51900 |
-12.5 |
2024-10-07 |
488.8 |
496 |
502.9 |
488 |
70779 |
-7.2 |
2024-10-06 |
496 |
485 |
500 |
475 |
110382 |
16 |
2024-10-02 |
480 |
497 |
498 |
476 |
136028 |
-17 |
2024-10-01 |
497 |
500.8 |
503 |
488.2 |
150563 |
6 |
2024-09-30 |
491 |
457 |
491 |
452.2 |
179518 |
41 |
2024-09-29 |
450 |
431.3 |
460 |
425 |
90019 |
17.9 |
2024-09-26 |
432.1 |
445 |
446.7 |
432 |
57261 |
-9.2 |
2024-09-25 |
441.3 |
434.9 |
445 |
426.6 |
52698 |
6.4 |
2024-09-24 |
434.9 |
441.3 |
450 |
433 |
50882 |
-8.1 |
2024-09-23 |
443 |
460.1 |
460.1 |
442 |
59972 |
-15 |
2024-09-22 |
458 |
464 |
473 |
453 |
45699 |
2.7 |
2024-09-18 |
455.3 |
460 |
469.7 |
454 |
51572 |
-5.2 |
2024-09-16 |
460.5 |
475 |
475 |
460.2 |
74732 |
-14.5 |
2024-09-15 |
475 |
478.3 |
498 |
472 |
87091 |
-13 |
2024-09-12 |
488 |
475 |
488 |
475 |
57898 |
12.5 |
2024-09-11 |
475.5 |
481.1 |
487 |
475.5 |
54992 |
-5.5 |
2024-09-10 |
481 |
480 |
495 |
480 |
75728 |
3 |
2024-09-09 |
478 |
495 |
497 |
475.4 |
114055 |
-10 |
2024-09-08 |
488 |
499 |
502 |
488 |
84867 |
-2 |
2024-09-05 |
490 |
495 |
505 |
485.1 |
103270 |
-7 |
2024-09-04 |
497 |
520 |
528 |
496 |
116042 |
-22 |
2024-09-03 |
519 |
535.5 |
535.5 |
516.1 |
115557 |
-6 |
2024-09-02 |
525 |
501 |
530 |
500 |
106616 |
24 |
2024-09-01 |
501 |
515 |
527 |
499 |
113631 |
-10 |
2024-08-29 |
511 |
521 |
528 |
511 |
144206 |
-10 |
2024-08-28 |
521 |
525.1 |
546 |
514.6 |
135566 |
-4.1 |
2024-08-27 |
525.1 |
537.1 |
555 |
521 |
223758 |
-22.9 |
2024-08-25 |
548 |
555.9 |
569 |
543.9 |
230402 |
-7.9 |
2024-08-22 |
555.9 |
548 |
577 |
548 |
215524 |
7.9 |
2024-08-21 |
548 |
550 |
560 |
545 |
217771 |
-2 |
2024-08-18 |
550 |
575 |
579.9 |
545.2 |
321603 |
-25 |
2024-08-15 |
575 |
587.1 |
600 |
575 |
457745 |
-24 |
2024-08-14 |
599 |
585 |
608 |
565 |
448512 |
14 |
2024-08-13 |
585 |
595 |
608 |
580 |
308976 |
-13 |
2024-08-12 |
598 |
597 |
603 |
581 |
577427 |
1 |
2024-08-11 |
597 |
587.9 |
624 |
584 |
870835 |
20.6 |
2024-08-08 |
576.4 |
523 |
576.4 |
515 |
824167 |
52.4 |
2024-08-07 |
524 |
497.9 |
531 |
497.9 |
229354 |
16 |
2024-08-06 |
508 |
546 |
556 |
507 |
371950 |
-38 |
2024-08-05 |
546 |
543 |
557 |
534.2 |
287966 |
3 |
2024-08-01 |
543 |
560 |
569 |
534 |
435811 |
-16.5 |
2024-07-31 |
559.5 |
525 |
571 |
525 |
459923 |
29.6 |
2024-07-30 |
529.9 |
520 |
538 |
516.1 |
319431 |
9.9 |
2024-07-29 |
520 |
523.2 |
544 |
510 |
439517 |
7 |
2024-07-28 |
513 |
516.1 |
530 |
507 |
240977 |
7 |
2024-07-25 |
506 |
512 |
520 |
502.3 |
214279 |
-12.9 |
2024-07-24 |
518.9 |
544.6 |
544.6 |
510 |
372893 |
-15.1 |
2024-07-23 |
534 |
514.5 |
535 |
510.2 |
299381 |
21.9 |
2024-07-22 |
512.1 |
515 |
524.7 |
506 |
317061 |
2.1 |
2024-07-21 |
510 |
507.9 |
526 |
491 |
391287 |
12 |
2024-07-18 |
498 |
507 |
510 |
497 |
334085 |
-8 |
2024-07-17 |
506 |
485 |
509.9 |
485 |
405316 |
21.2 |
2024-07-16 |
484.8 |
451.5 |
485 |
451.5 |
207132 |
28.7 |
2024-07-15 |
456.1 |
470 |
472 |
456 |
165354 |
-6.9 |
2024-07-14 |
463 |
459 |
470 |
451 |
152171 |
13 |
2024-07-11 |
450 |
457.1 |
457.1 |
448.3 |
119313 |
1.8 |
2024-07-10 |
448.2 |
446.1 |
454.9 |
446.1 |
86243 |
-1.8 |
2024-07-09 |
450 |
456.9 |
456.9 |
445.3 |
52667 |
2 |
2024-07-08 |
448 |
452 |
458 |
446.5 |
64751 |
-3 |
2024-07-07 |
451 |
450 |
457 |
445.2 |
105583 |
6.9 |
2024-07-04 |
444.1 |
440.2 |
457 |
439 |
91945 |
0.1 |
2024-07-03 |
444 |
441 |
445 |
437 |
50078 |
2.9 |
2024-07-02 |
441.1 |
442.7 |
461 |
439 |
63326 |
7 |
2024-07-01 |
434.1 |
431 |
437 |
428 |
26325 |
3.1 |
2024-06-30 |
431 |
431 |
434.9 |
430 |
53867 |
1 |
2024-06-27 |
430 |
432.1 |
439.5 |
429.1 |
86154 |
-4 |
2024-06-26 |
434 |
439 |
444 |
433.9 |
57605 |
-4.2 |
2024-06-25 |
438.2 |
435 |
448 |
435 |
57747 |
0.9 |
2024-06-24 |
437.3 |
435 |
446.4 |
434.1 |
56748 |
-1.7 |
2024-06-23 |
439 |
440 |
450 |
438 |
92490 |
-4.8 |
2024-06-20 |
443.8 |
454 |
454 |
442.1 |
57734 |
-2.2 |
2024-06-19 |
446 |
445 |
450 |
442 |
51601 |
1 |
2024-06-18 |
445 |
460 |
460 |
444 |
66259 |
-6 |
2024-06-16 |
451 |
456 |
468 |
450.1 |
95947 |
-5 |
2024-06-13 |
456 |
474.5 |
474.5 |
456 |
122736 |
-9.2 |
2024-06-12 |
465.2 |
460 |
472 |
445 |
301612 |
14.2 |
2024-06-11 |
451 |
444.2 |
454.4 |
443.5 |
99920 |
8.3 |
2024-06-10 |
442.7 |
444 |
449.6 |
439.3 |
81217 |
1.7 |
2024-06-09 |
441 |
441 |
448 |
440 |
78208 |
0 |
2024-06-06 |
441 |
440.3 |
446 |
437 |
92637 |
0.8 |
2024-06-05 |
440.2 |
443 |
448 |
440 |
86225 |
-5.7 |
2024-06-04 |
445.9 |
445 |
449.5 |
440 |
61824 |
0.9 |
2024-06-03 |
445 |
445 |
449.9 |
441.1 |
90037 |
-0.3 |
2024-06-02 |
445.3 |
448 |
459.9 |
445 |
67026 |
-4.7 |
2024-05-30 |
450 |
461.9 |
461.9 |
447 |
93183 |
-6.1 |
2024-05-29 |
456.1 |
470.2 |
479 |
455.7 |
154506 |
-4.9 |
2024-05-27 |
461 |
448 |
470 |
448 |
135238 |
7 |
2024-05-26 |
454 |
457.5 |
463.9 |
450.8 |
120483 |
-6 |
2024-05-22 |
460 |
470.2 |
470.2 |
456 |
119954 |
-1 |
2024-05-21 |
461 |
450 |
464.2 |
450 |
94630 |
4 |
2024-05-20 |
457 |
471.1 |
472.7 |
450 |
160450 |
-4.9 |
2024-05-19 |
461.9 |
450 |
469 |
442 |
202023 |
15.7 |
2024-05-16 |
446.2 |
448 |
455.3 |
443.1 |
106284 |
-1.8 |
2024-05-15 |
448 |
436 |
459 |
436 |
173303 |
8 |
2024-05-14 |
440 |
436.6 |
445 |
436.6 |
75003 |
0 |
2024-05-13 |
440 |
443.6 |
446.1 |
436 |
62351 |
-3.6 |
2024-05-12 |
443.6 |
430 |
454 |
422.1 |
182472 |
7.9 |
2024-05-09 |
435.7 |
432 |
442.3 |
432 |
80706 |
4.7 |
2024-05-08 |
431 |
435.1 |
440 |
430 |
54165 |
-5.2 |
2024-05-07 |
436.2 |
438 |
446.5 |
435.9 |
45443 |
-1.4 |
2024-05-06 |
437.6 |
440 |
448 |
437 |
72058 |
-2.4 |
2024-05-05 |
440 |
441 |
450 |
439 |
83740 |
-5 |
2024-05-02 |
445 |
454 |
459.9 |
445 |
105978 |
-9.9 |
2024-04-30 |
454.9 |
454 |
459.6 |
442.1 |
122903 |
9.8 |
2024-04-29 |
445.1 |
448.3 |
454 |
445 |
59515 |
-4.9 |
2024-04-28 |
450 |
452 |
453 |
444.3 |
93802 |
6.8 |
2024-04-25 |
443.2 |
440.1 |
454 |
440.1 |
69948 |
-3.8 |
2024-04-24 |
447 |
442.3 |
455 |
442.3 |
58052 |
0 |
2024-04-22 |
447 |
459 |
465 |
446 |
107638 |
-11.1 |
2024-04-21 |
458.1 |
445 |
464.5 |
436.1 |
116323 |
19.1 |
2024-04-18 |
439 |
442.4 |
444 |
435.3 |
73909 |
-6 |
2024-04-16 |
445 |
448 |
452.5 |
443.2 |
62907 |
-3 |
2024-04-15 |
448 |
451 |
458 |
445 |
81434 |
-5 |
2024-04-14 |
453 |
456 |
464 |
453 |
74958 |
-3.8 |
2024-04-10 |
456.8 |
461 |
469.9 |
456 |
114282 |
-8.2 |
2024-04-09 |
465 |
475 |
481 |
463.3 |
137538 |
-10 |
2024-04-07 |
475 |
455 |
477 |
451.1 |
131285 |
19.5 |
2024-04-04 |
455.5 |
462 |
466 |
454 |
131463 |
-6.5 |
2024-04-03 |
462 |
469 |
477 |
460.6 |
127686 |
-7.3 |
2024-04-02 |
469.3 |
484.9 |
484.9 |
469.3 |
94878 |
-7.7 |
2024-04-01 |
477 |
477.1 |
486 |
473 |
113594 |
-0.1 |
2024-03-31 |
477.1 |
489.1 |
495 |
477 |
186009 |
-16.8 |
2024-03-28 |
493.9 |
480 |
496 |
475.1 |
229839 |
13.9 |
2024-03-27 |
480 |
480 |
496 |
480 |
151179 |
-7 |
2024-03-26 |
487 |
484 |
493.6 |
480.2 |
175877 |
3 |
2024-03-25 |
484 |
504 |
504 |
483 |
165971 |
-11.1 |
2024-03-21 |
495.1 |
484 |
510 |
484 |
255671 |
2.1 |
2024-03-20 |
493 |
496 |
510 |
490.7 |
392148 |
-13 |
2024-03-19 |
506 |
527 |
532.9 |
506 |
365430 |
-17 |
2024-03-18 |
523 |
530 |
534.9 |
518.7 |
257064 |
-6.2 |
2024-03-17 |
529.2 |
516 |
534.5 |
516 |
437072 |
12 |
2024-03-13 |
517.2 |
529 |
534 |
513 |
395640 |
-9.7 |
2024-03-12 |
526.9 |
517.5 |
532 |
511 |
461155 |
19.5 |
2024-03-10 |
507.4 |
509 |
519 |
502 |
354331 |
1.4 |
2024-03-07 |
506 |
520 |
524.2 |
504 |
262419 |
-8 |
2024-03-06 |
514 |
500 |
519.5 |
491 |
657739 |
20.2 |
2024-03-05 |
493.8 |
490 |
508 |
470.6 |
850464 |
3.8 |
2024-03-04 |
490 |
461 |
493 |
461 |
93087 |
38 |
2024-03-03 |
452 |
435.1 |
460 |
435.1 |
292326 |
12 |
2024-02-29 |
440 |
458 |
465.5 |
440 |
246724 |
-18.5 |
2024-02-28 |
458.5 |
450 |
469 |
444.1 |
277220 |
7 |
2024-02-27 |
451.5 |
446.7 |
463 |
439 |
313295 |
13.5 |
2024-02-26 |
438 |
408 |
440 |
406.1 |
228016 |
30 |
2024-02-25 |
408 |
422 |
424.8 |
407 |
109305 |
-10.5 |
2024-02-22 |
418.5 |
432.5 |
432.9 |
416.5 |
117543 |
-5.6 |
2024-02-21 |
424.1 |
430 |
438 |
424 |
65581 |
-6.1 |
2024-02-20 |
430.2 |
420 |
437.5 |
420 |
105552 |
3.1 |
2024-02-18 |
427.1 |
440 |
442 |
427 |
133937 |
-14.9 |
2024-02-15 |
442 |
442 |
455 |
436.7 |
126919 |
0 |
2024-02-14 |
442 |
436 |
449.5 |
434 |
115190 |
1.8 |
2024-02-13 |
440.2 |
456.5 |
460 |
438.6 |
267921 |
-16.3 |
2024-02-12 |
456.5 |
455.7 |
465 |
448.9 |
224063 |
-8.5 |
2024-02-11 |
465 |
467.2 |
482 |
464 |
133334 |
-10 |
2024-02-08 |
475 |
478 |
482.5 |
471.4 |
100767 |
-3 |
2024-02-07 |
478 |
472.3 |
485 |
471 |
122278 |
5.7 |
2024-02-06 |
472.3 |
458 |
474.3 |
457 |
115612 |
14.3 |
2024-02-05 |
458 |
460 |
466 |
455.9 |
100414 |
2 |
2024-02-04 |
456 |
462 |
467.9 |
453.6 |
153335 |
-6.5 |
2024-02-01 |
462.5 |
472 |
473 |
460.8 |
163831 |
-9.5 |
2024-01-31 |
472 |
485 |
489.5 |
467.8 |
141737 |
-11.1 |
2024-01-30 |
483.1 |
480 |
494 |
475.1 |
189909 |
3.1 |
2024-01-29 |
480 |
483 |
494 |
479.1 |
172313 |
-3 |
2024-01-28 |
483 |
468 |
498 |
461 |
163270 |
14.1 |
2024-01-25 |
468.9 |
460 |
480 |
460 |
147646 |
-0.3 |
2024-01-24 |
469.2 |
478 |
498 |
469.1 |
171707 |
-15.8 |
2024-01-23 |
485 |
457 |
494.7 |
457 |
220387 |
19 |
2024-01-22 |
466 |
473 |
493 |
465 |
278908 |
-16 |
2024-01-21 |
482 |
507 |
507.7 |
480 |
402920 |
-24.8 |
2024-01-18 |
506.8 |
521.4 |
521.4 |
485 |
597489 |
-25.2 |
2024-01-17 |
532 |
555 |
565 |
529.2 |
548790 |
-22 |
2024-01-16 |
554 |
545 |
575 |
536 |
506592 |
15 |
2024-01-14 |
539 |
527 |
545 |
522.3 |
451820 |
12 |
2024-01-11 |
527 |
527.3 |
540 |
523 |
315907 |
-0.3 |
2024-01-10 |
527.3 |
502 |
530 |
496 |
634593 |
34.3 |
2024-01-09 |
493 |
507 |
516.3 |
490.1 |
427624 |
-13 |
2024-01-08 |
506 |
496.1 |
519 |
496 |
429578 |
7.2 |
2024-01-07 |
498.8 |
518.1 |
518.1 |
496 |
557159 |
-9.2 |
2024-01-04 |
508 |
492 |
529.5 |
490 |
653648 |
25.1 |
2024-01-03 |
482.9 |
439 |
482.9 |
438 |
570717 |
43.9 |
2024-01-02 |
439 |
456 |
458 |
437.1 |
288959 |
-17 |
2024-01-01 |
456 |
463.1 |
470 |
443 |
437027 |
1.9 |
2023-12-28 |
454.1 |
415.1 |
455.9 |
409 |
328829 |
39 |
2023-12-27 |
415.1 |
435 |
450 |
399 |
467990 |
-17.9 |
2023-12-24 |
433 |
470.2 |
479 |
430 |
618652 |
-28 |
2023-12-21 |
461 |
486.2 |
493.1 |
451.4 |
539018 |
-15.7 |
2023-12-20 |
476.7 |
440 |
476.7 |
440 |
431356 |
43.3 |
2023-12-19 |
433.4 |
390 |
433.4 |
390 |
398818 |
39.4 |
2023-12-18 |
394 |
390.6 |
407 |
377.2 |
521417 |
11 |
2023-12-17 |
383 |
354.6 |
386 |
348 |
449066 |
21.2 |
2023-12-14 |
361.8 |
359 |
373.3 |
347 |
444033 |
2.8 |
2023-12-13 |
359 |
368 |
381.9 |
353 |
398398 |
-1.8 |
2023-12-12 |
360.8 |
328 |
360.8 |
328 |
429827 |
32.8 |
2023-12-11 |
328 |
320 |
339.9 |
310 |
784650 |
10 |
2023-12-10 |
318 |
302.9 |
320 |
302.9 |
113600 |
21 |
2023-12-07 |
297 |
288.1 |
304 |
288.1 |
310907 |
6 |
2023-12-06 |
291 |
287.7 |
296.1 |
287.7 |
106939 |
-2.5 |
2023-12-05 |
293.5 |
302 |
305 |
292.5 |
182682 |
-6.7 |
2023-12-04 |
300.2 |
293 |
304.5 |
290.3 |
248193 |
5.2 |
2023-12-03 |
295 |
297 |
300 |
288 |
236788 |
2 |
2023-11-30 |
293 |
295 |
302.5 |
291.1 |
270044 |
-2.5 |
2023-11-29 |
295.5 |
301.2 |
312.1 |
295.1 |
257788 |
-5.7 |
2023-11-28 |
301.2 |
288 |
306 |
285.1 |
283941 |
13.2 |
2023-11-27 |
288 |
290 |
298 |
285.1 |
268335 |
-5.3 |
2023-11-26 |
293.3 |
287.9 |
299 |
280 |
402121 |
5.4 |
2023-11-23 |
287.9 |
279 |
294.2 |
274 |
332905 |
4.9 |
2023-11-22 |
283 |
260 |
285 |
257.4 |
392703 |
22.5 |
2023-11-21 |
260.5 |
259 |
265.6 |
255.5 |
167730 |
-3.4 |
2023-11-20 |
263.9 |
253.9 |
268 |
253.9 |
224086 |
4.9 |
2023-11-09 |
259 |
273 |
273 |
258.9 |
290692 |
-14 |
2023-11-08 |
273 |
258 |
275.4 |
252.2 |
210017 |
16 |
2023-11-07 |
257 |
248.4 |
260 |
244 |
232895 |
257 |