Stock Information and Tools

Nepal Stock Information

Stock Information and Tools

 

Jyoti Life Insurance Ltd

52 Week High 908, Low 388
Closing Avg
Weighted Avg
LTP 560(-9.1)
Listed Shares 2,20,00,000
Paid Up Capital 2,20,00,00,000
Market Capitalization 13,53,00,00,000
Net Profit
EPS(Published)
EPS(Normal)
PE
PE (current)
Bonus Last Year 5.00
Cash Dividend 5.5263
Right Share
Net Worth





Pivot

S.N Date Price Change Max Price Min Price Prev Price Transaction Volume Amount
1 2021-11-29 560 -9.1 572 558 569.1 285 5388 3035890
2 2021-11-28 569.1 -17.9 594 565 587 382 10489 6025770
3 2021-11-25 587 -2 590 582 589 322 4593 2687640
4 2021-11-24 589 0.9 595 578 588.1 485 8890 5215020
5 2021-11-23 588.1 -12.9 605 586.1 601 394 10460 6185080
6 2021-11-22 601 1 609.8 594 600 591 7899 4756420
7 2021-11-21 600 -10.1 609 598.2 610.1 557 11721 7036470
8 2021-11-18 610.1 -17.9 620 608.1 628 416 7167 4394840
9 2021-11-17 628 0.6 640 626 627.4 654 16600 10491700
10 2021-11-16 627.4 27.4 627.4 593 600 673 12739 7800800
11 2021-11-15 600 15 600 573.3 585 401 7007 4139640
12 2021-11-14 585 -10.2 600 578.2 595.2 473 10052 5883410
13 2021-11-11 595.2 -19.8 610 591 615 354 7815 4661140
14 2021-11-09 615 -21 633.1 601 636 452 15904 9753140
15 2021-11-08 636 -9.3 654 635.2 645.3 298 9766 6240500
16 2021-11-03 645.3 2.3 649 635.09 643 307 7425 4755640
17 2021-11-02 643 -5 650 635.1 648 297 10799 6916280
18 2021-11-01 648 14 659.5 634 634 632 21626 14001300
19 2021-10-31 634 17 642 605 617 490 10842 6715790
20 2021-10-28 617 -2.9 621 608 619.9 371 7783 4774220
21 2021-10-27 619.9 14.9 643 596 605 500 17150 10663100
22 2021-10-26 605 44 605 565 561 407 16269 9525180
23 2021-10-25 561 22.5 570 528 538.5 301 7237 4053970
24 2021-10-24 538.5 -6.5 545 535 545 311 7079 3806820
25 2021-10-21 545 1.5 552 541.1 543.5 197 2948 1605720
26 2021-10-20 543.5 4.5 562 530.1 539 250 4402 2403660
27 2021-10-19 539 -16.5 545 535.1 555.5 257 6013 3247260
28 2021-10-18 555.5 -6.5 566 553 562 189 5338 2969990
29 2021-10-17 562 -7 565 555 569 111 2057 1155960
30 2021-10-11 569 0 570 555 569 161 3234 1818890
31 2021-10-10 569 -2 579 561 571 200 4590 2607790
32 2021-10-06 571 19.9 572 551.1 551.1 271 6343 3590440
33 2021-10-05 551.1 7.1 567 537 544 306 6168 3429630
34 2021-10-04 544 -11 557 540 555 387 7263 3979850
35 2021-10-03 555 -11 566 550 566 416 8519 4705280
36 2021-09-30 566 -7 581 565.1 573 377 9540 5460640
37 2021-09-29 573 7 573 550.7 566 447 7905 4435670
38 2021-09-28 566 -17 585 563 583 492 10954 6231070
39 2021-09-27 583 -22 602 583 605 474 11683 6910250
40 2021-09-26 605 -16.1 621.1 602 621.1 510 8700 5282240
41 2021-09-23 621.1 -10.9 640.5 620 632 536 13565 8596370
42 2021-09-22 632 20 638 612 612 524 12920 8095790
43 2021-09-21 612 10 624.2 565 602 623 11840 7138270
44 2021-09-20 602 -43 645 589.5 645 831 21082 12867400
45 2021-09-16 645 -25 660 642 670 672 17242 11203300
46 2021-09-15 670 -19 692 669 689 599 11318 7652640
47 2021-09-14 689 0.5 695 681 688.5 536 11855 8144860
48 2021-09-13 688.5 3.4 697 682 685.1 576 10932 7536840
49 2021-09-12 685.1 0.1 690 676.1 685 617 11340 7783130
50 2021-09-09 685 -1 699.7 675 686 368 7577 5208350
51 2021-09-08 686 -15 700 682.1 701 379 7230 4977750
52 2021-09-07 701 -15 716 688 716 450 10525 7384120
53 2021-09-06 716 37.8 716 664.7 678.2 608 14863 10396000
54 2021-09-05 678.2 -31.8 700 648 710 772 22148 14892300
55 2021-09-02 710 -9 728 707 719 681 16938 12103700
56 2021-09-01 719 -5 738.4 713 724 769 14686 10626900
57 2021-08-31 724 -19 735 724 743 923 16912 12295600
58 2021-08-29 743 -9 752 736 752 1173 18899 13996200
59 2021-08-26 752 -9 763 750 761 839 14653 11063500
60 2021-08-25 761 -19 785 756.6 780 665 12267 9336480
61 2021-08-24 780 10 799.9 772 770 1275 28636 22315800
62 2021-08-19 770 21.9 800 741 748.1 1401 34177 26393100
63 2021-08-18 748.1 2.1 757.8 732 746 1097 18543 13833600
64 2021-08-17 746 -12 758 745 758 1075 22846 17100100
65 2021-08-16 758 -7.9 780 755.5 765.9 1128 17079 12945800
66 2021-08-15 765.9 -12.1 778 755 778 730 16420 12558100
67 2021-08-12 778 5.5 785 771 772.5 956 21094 16410100
68 2021-08-11 772.5 0.5 779 772 772 812 15725 12179200
69 2021-08-10 772 6.5 781 757 765.5 1009 18101 13964100
70 2021-08-09 765.5 -7.5 775 761 773 881 19113 14690200
71 2021-08-08 773 -7.1 780 765 780.1 890 19069 14708800
72 2021-08-05 780.1 -5.9 810 780 786 757 17390 13618400
73 2021-08-04 786 -1 791 783 787 784 15374 12095100
74 2021-08-03 787 5.3 795 780 781.7 772 12078 9456570
75 2021-08-02 781.7 -12.3 795 778 794 800 14897 11690300
76 2021-08-01 794 -9 802 790 803 1092 21164 16838500
77 2021-07-29 803 -3 826.2 793.9 806 1147 29078 23506200
78 2021-07-28 806 16 806 780 790 1456 27849 22295500
79 2021-07-27 790 6 794 781 784 1062 19337 15202200
80 2021-07-26 784 13 790 770 771 1237 24766 19312600
81 2021-07-25 771 6 774 754 765 1217 20704 15909600
82 2021-07-22 765 1 765 755 764 896 14497 11019500
83 2021-07-20 764 -6 765 760 770 602 10932 8319660
84 2021-07-19 770 -4.5 790 755 774.5 608 15381 11903200
85 2021-07-18 774.5 29.5 775 740 745 988 15732 11917200
86 2021-07-15 745 1 755 731 744 619 10633 7920270
87 2021-07-14 744 0 781 736 744 423 5945 4416140
88 2021-07-13 744 3 755 730 741 451 8051 5975610
89 2021-07-12 741 -15 793 739 756 597 15758 11838100
90 2021-07-11 756 26 756 730 730 786 14994 11188000
91 2021-07-08 730 7 734 711 723 687 11506 8321400
92 2021-07-07 723 -2 725 717 725 561 11568 8331990
93 2021-07-06 725 -8 735 722 733 713 12200 8861430
94 2021-07-05 733 -9 745 731 742 746 10028 7362330
95 2021-07-04 742 0 755 735 742 953 14387 10655400
96 2021-07-01 742 -2 753 731 744 812 15500 11533000
97 2021-06-30 744 -7 750 728 751 740 16555 12170200
98 2021-06-29 751 -12 765 751 763 764 13622 10321200
99 2021-06-28 763 -5 777 760 768 723 10425 7978380
100 2021-06-27 768 0 783 760 768 950 16351 12477500
101 2021-06-24 768 -10 785 740 778 734 16325 12599400
102 2021-06-23 778 -15 800 778 793 624 15007 11772500
103 2021-06-22 793 12 795 779 781 709 14785 11623600
104 2021-06-21 781 -18 800 780 799 1004 23502 18517500
105 2021-06-20 799 -13 820 794 812 1259 25125 20144300
106 2021-06-17 812 0 820 801 812 951 18380 14943100
107 2021-06-16 812 -8 820 800 820 1034 29681 24021200
108 2021-06-15 820 -3 840 818 823 1091 23191 19046400
109 2021-06-14 823 1 840 819 822 1237 28972 23832200
110 2021-06-13 822 -5 837 815 827 1278 30095 24861500
111 2021-06-10 827 -6 850 825 833 883 18758 15570400
112 2021-06-09 833 -11 860 832 844 1043 33987 28673400
113 2021-06-08 844 23 846 816 821 1577 66308 54691900
114 2021-06-07 821 -2 835 819 823 1071 29435 24211200
115 2021-06-06 823 -1 832 818 824 983 23696 19502600
116 2021-06-03 824 -3 846 822 827 1106 25325 20943200
117 2021-06-02 827 2 866 821 825 919 31037 25598200
118 2021-06-01 825 -8 860 821 833 859 17071 14169400
119 2021-05-31 833 -7 858 833 840 1303 41409 35053100
120 2021-05-30 840 -2 864 833 842 1553 40929 34645800
121 2021-05-27 842 -11 860 812 853 938 30760 25865700
122 2021-05-25 853 11 877 800 842 1808 56714 48817800
123 2021-05-24 842 -9 853 835 851 1083 28804 24288300
124 2021-05-23 851 -1 870 810 852 1422 47156 40343100
125 2021-05-20 852 -7 869 846 859 1342 43451 37249600
126 2021-05-19 859 -16 880 849 875 1414 50782 43689200
127 2021-05-18 875 -5 890 867 880 2176 61744 54551300
128 2021-05-17 880 15 895 865 865 3443 140611 124392000
129 2021-05-16 865 54 892 810 811 2992 85168 71671100
130 2021-05-13 811 -6 820 810 817 1054 16586 13470800
131 2021-05-12 817 -9 835 810 826 958 14414 11817000
132 2021-05-11 826 25 829 791 801 1902 36055 29484300
133 2021-05-10 801 3 805 786 798 1602 31266 24890700
134 2021-05-09 798 -14 812 795 812 1987 32208 25760000
135 2021-05-06 812 -7 826 779 819 1898 28258 22991200
136 2021-05-05 819 -5 830 817 824 1927 30354 24873300
137 2021-05-04 824 -5 830 817 829 1978 24072 19848800
138 2021-05-03 829 -5 845 828 834 2300 34916 29022000
139 2021-05-02 834 -8 842 830 842 2624 41631 34713700
140 2021-04-29 842 -9 889 828 851 1829 31245 26256500
141 2021-04-28 851 -12 900 843 863 1887 25714 21970800
142 2021-04-27 863 41 901 788 822 4188 54524 46452900
143 2021-04-26 822 -51 873 820 873 6898 90977 75693800
144 2021-04-25 873 -35 998 860 908 21994 366208 338563000
145 2021-04-22 908 82 908 867 826 8494 122349 111051000
146 2021-04-21 826 75 826 788 751 1248 22373 18473500
147 2021-04-20 751 68 751 717 683 301 2934 2201440
148 2021-04-19 683 62 683 665 621 153 1525 1040350
149 2021-04-18 621 56 621 543 565 159 1508 932658
150 2021-04-15 565 51 565 501 514 80 789 443499
151 2021-04-13 514 46 514 477 468 42 342 174172
152 2021-04-12 468 42 468 426 426 41 392 182191
153 2021-04-08 426 38 426 388 388 32 230 93202
154 2021-04-07 388 388 388 360 0 27 270 100700
S.N Date Up(Days) Down(Days)
1 2021-11 7 11
2 2021-10 8 9
3 2021-09 7 14
4 2021-08 7 13
5 2021-07 10 10
6 2021-06 4 18
7 2021-05 5 16
8 2021-04 11 4
S.N Total 59 95

Company Reports

S.N Company Fiscal Year Trading
Price
Paid Up Capital
(Rs in '000')
Reserve and Surplus
(Rs in '000')
Published
EPS(Existing)
Simple
EPS
PE Ratio Current
PE Ratio
Net worth NPL Net Profit #