Arun Valley Hydropower Development Co. Ltd.Price History

AHPC

Hydro Power Listed Website ↗

Rs254.2 -0.8 ▼ 0.31%

As of Fri, Oct 02 · 02:59 PM

EPS

3.41

P/E Ratio

74.55

Book Value

109.71

PBV

2.32

1Y Yield

-11.74%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

AHPC price summary

Over the last year, Arun Valley Hydropower Development Co. Ltd. (AHPC) traded between Rs 245.8 (Sep 02, 2026) and Rs 323.3 (Mar 19, 2026). It last closed at Rs 254.2 on Oct 02, 2026, down 11.74% over the period. Average daily volume: 1,53,254 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	255	258.6	254	254.2	-0.8	▼ 0.31%	33,598
Oct 01, 2026	252.3	256	252.1	255	+1.1	▲ 0.43%	77,386
Sep 30, 2026	253.4	256	252.3	253.9	+0.4	▲ 0.16%	84,337
Sep 29, 2026	262	264.9	253.1	253.5	-15.5	▼ 5.76%	1,10,089
Sep 28, 2026	268	271.5	266.9	269	+2.1	▲ 0.79%	1,78,017
Sep 24, 2026	267	267	264	266.9	+0.7	▲ 0.26%	60,584
Sep 23, 2026	270	270.6	266	266.2	-4.4	▼ 1.63%	70,853
Sep 22, 2026	275	275	269	270.6	+1.1	▲ 0.41%	1,00,592
Sep 18, 2026	268	271.5	265	269.5	+1.5	▲ 0.56%	76,823
Sep 17, 2026	267	272.9	264.7	268	+1.2	▲ 0.45%	1,26,354
Sep 16, 2026	273.9	275	266	266.8	-6.2	▼ 2.27%	82,227
Sep 15, 2026	279	279	268.1	273	+7	▲ 2.63%	1,93,414
Sep 14, 2026	261	268	261	266	+5	▲ 1.92%	82,055
Sep 11, 2026	257	261.8	252.7	261	+7.5	▲ 2.96%	1,01,409
Sep 10, 2026	254.9	256	252.3	253.5	-1.4	▼ 0.55%	50,940
Sep 09, 2026	253.3	255.8	252.5	254.9	+1.6	▲ 0.63%	51,132
Sep 07, 2026	248.2	254.9	248.2	253.3	+5.1	▲ 2.05%	44,610
Sep 03, 2026	249.9	249.9	248	248.2	-0.3	▼ 0.12%	38,059
Sep 02, 2026	250	250.5	245.8	248.5	+1	▲ 0.40%	39,183
Sep 01, 2026	247.6	251.7	246.5	247.5	0	• 0.00%	93,971
Aug 31, 2026	251	251.2	247.3	247.5	-5.2	▼ 2.06%	57,393
Aug 27, 2026	250	255	246.5	252.7	+1.2	▲ 0.48%	76,204
Aug 26, 2026	257	258	249.5	251.5	-6	▼ 2.33%	1,79,592
Aug 25, 2026	260	260	257.1	257.5	-2.2	▼ 0.85%	66,248
Aug 24, 2026	260	261.9	259	259.7	-1.2	▼ 0.46%	43,548
Aug 21, 2026	264	264.7	260	260.9	+0.4	▲ 0.15%	81,447
Aug 20, 2026	259	261.4	257.1	260.5	+0.5	▲ 0.19%	83,023
Aug 19, 2026	258.2	263	257.7	260	0	• 0.00%	58,501
Aug 18, 2026	263.6	264	260	260	-3.4	▼ 1.29%	1,15,810
Aug 17, 2026	266	266	263.2	263.4	-1.5	▼ 0.57%	47,294
Aug 14, 2026	270.8	270.8	264	264.9	-1	▼ 0.38%	74,965
Aug 13, 2026	265	271	264.3	265.9	+1.9	▲ 0.72%	77,596
Aug 12, 2026	267	267	263.2	264	-0.2	▼ 0.08%	62,813
Aug 11, 2026	265	267.5	263.5	264.2	-0.8	▼ 0.30%	59,333
Aug 10, 2026	265.5	269.6	263.2	265	-0.9	▼ 0.34%	30,498
Aug 07, 2026	268.8	268.9	265	265.9	-2.1	▼ 0.78%	37,465
Aug 06, 2026	270	270	267.3	268	+0.1	▲ 0.04%	28,461
Aug 05, 2026	267.7	269	265	267.9	+0.2	▲ 0.07%	45,466
Aug 04, 2026	273	273	267.7	267.7	-3.3	▼ 1.22%	37,668
Aug 03, 2026	270	273	268	271	+2	▲ 0.74%	44,826
Jul 31, 2026	265	269.8	265	269	+2	▲ 0.75%	1,17,686
Jul 30, 2026	267.6	270	266.2	267	-1.3	▼ 0.48%	26,286
Jul 29, 2026	270	270	267.6	268.3	-1.7	▼ 0.63%	34,746
Jul 28, 2026	271.5	272.8	268	270	-1.3	▼ 0.48%	96,286
Jul 27, 2026	274.9	276.4	271.3	271.3	-3.7	▼ 1.35%	36,752
Jul 24, 2026	279	279.8	274	275	-2	▼ 0.72%	46,828
Jul 23, 2026	274.9	277	270.2	277	+2	▲ 0.73%	59,319
Jul 22, 2026	278	278	274	275	-3	▼ 1.08%	53,003
Jul 21, 2026	280	283	275.1	278	-1.1	▼ 0.39%	1,12,300
Jul 20, 2026	275	280	270	279.1	+7.1	▲ 2.61%	1,48,502
Jul 17, 2026	266.9	274.9	265.3	272	+9.9	▲ 3.78%	77,148
Jul 16, 2026	265.3	265.3	261.1	262.1	-2.2	▼ 0.83%	37,523
Jul 15, 2026	264.8	265	262	264.3	+1.9	▲ 0.72%	57,964
Jul 14, 2026	257.1	264.5	257	262.4	+1.4	▲ 0.54%	65,032
Jul 13, 2026	261.5	261.5	259.2	261	-0.5	▼ 0.19%	71,919
Jul 10, 2026	263	264	260.2	261.5	+1.4	▲ 0.54%	34,581
Jul 09, 2026	261	262	260	260.1	-0.5	▼ 0.19%	49,995
Jul 08, 2026	265	265	260.6	260.6	-4.2	▼ 1.59%	42,066
Jul 07, 2026	261.2	265	261	264.8	+3.5	▲ 1.34%	72,802
Jul 06, 2026	261	266.7	261	261.3	-2.7	▼ 1.02%	58,403
Jul 03, 2026	266	267	263	264	0	• 0.00%	87,859
Jul 02, 2026	269	271	262.1	264	-2.9	▼ 1.09%	51,227
Jul 01, 2026	261	269.3	261	266.9	+5.9	▲ 2.26%	55,140
Jun 30, 2026	260.1	264	260	261	-1.2	▼ 0.46%	74,273
Jun 29, 2026	265	265	260.1	262.2	-2.1	▼ 0.79%	41,458
Jun 26, 2026	265.1	267	264	264.3	-0.8	▼ 0.30%	49,651
Jun 25, 2026	274.9	274.9	262.1	265.1	-1.8	▼ 0.67%	56,979
Jun 24, 2026	279.9	279.9	260.2	266.9	-1.2	▼ 0.45%	1,50,040
Jun 23, 2026	271	272.9	268	268.1	-3.4	▼ 1.25%	1,00,879
Jun 22, 2026	275	278	271.3	271.5	-1	▼ 0.37%	29,501
Jun 19, 2026	273	275	271.2	272.5	-0.5	▼ 0.18%	29,888
Jun 18, 2026	272.4	274	272	273	-1.8	▼ 0.66%	31,535
Jun 17, 2026	273.1	278.5	268.7	274.8	+0.3	▲ 0.11%	1,14,103
Jun 16, 2026	275	275.9	272.1	274.5	-1.5	▼ 0.54%	77,199
Jun 15, 2026	294	294	274	276	-4	▼ 1.43%	61,256
Jun 12, 2026	289.8	289.8	273.4	280	+4	▲ 1.45%	42,429
Jun 11, 2026	289	289	273	276	-1	▼ 0.36%	44,738
Jun 10, 2026	273	281	273	277	+2.2	▲ 0.80%	61,990
Jun 09, 2026	275.1	277	271.2	274.8	-1.2	▼ 0.43%	1,24,679
Jun 08, 2026	277	279	275	276	-1	▼ 0.36%	89,266
Jun 05, 2026	279	280	276	277	-2	▼ 0.72%	92,890
Jun 04, 2026	281	281.9	277.9	279	-2.9	▼ 1.03%	50,608
Jun 03, 2026	283	285	280	281.9	+1.9	▲ 0.68%	61,704
Jun 02, 2026	295	295	277	280	-1.5	▼ 0.53%	92,518
Jun 01, 2026	290	290	278	281.5	-6	▼ 2.09%	1,13,904
May 27, 2026	284.5	289.8	283.3	287.5	+3.3	▲ 1.16%	1,20,647
May 26, 2026	275	289	275	284.2	-3.6	▼ 1.25%	82,531
May 25, 2026	275	289	275	287.8	+3.8	▲ 1.34%	1,06,730
May 22, 2026	279	284	279	284	+4	▲ 1.43%	85,453
May 21, 2026	284.6	284.8	279.1	280	-2	▼ 0.71%	56,067
May 20, 2026	279.9	283	276.8	282	+4	▲ 1.44%	1,43,246
May 19, 2026	278.5	278.6	276.2	278	-0.8	▼ 0.29%	39,838
May 18, 2026	280	281.9	277	278.8	-1.2	▼ 0.43%	76,380
May 15, 2026	275.6	282	275.6	280	+2	▲ 0.72%	83,806
May 14, 2026	279	279	276	278	-1	▼ 0.36%	46,319
May 13, 2026	282	282.7	275.1	279	-1	▼ 0.36%	37,677
May 12, 2026	289	293	278.3	280	-6	▼ 2.10%	95,316
May 11, 2026	294.2	294.2	280	286	+5.8	▲ 2.07%	80,580
May 08, 2026	288	288	275	280.2	+5.3	▲ 1.93%	56,153
May 07, 2026	260.4	278.1	260.4	274.9	+0.8	▲ 0.29%	94,515
May 06, 2026	278.5	279	274	274.1	-1.8	▼ 0.65%	68,251
May 05, 2026	270	280	267.1	275.9	+4.9	▲ 1.81%	91,101
May 04, 2026	275	280	271	271	-6	▼ 2.17%	1,15,082
Apr 30, 2026	275.2	280	271	277	-0.7	▼ 0.25%	1,30,322
Apr 29, 2026	277	282.8	277	277.7	-3.3	▼ 1.17%	78,511
Apr 28, 2026	288.9	288.9	280	281	-2	▼ 0.71%	85,880
Apr 27, 2026	280	285	280	283	+3	▲ 1.07%	88,438
Apr 24, 2026	276	281.1	273	280	+0.1	▲ 0.04%	1,44,437
Apr 23, 2026	284.79	286	279	279.9	-4.9	▼ 1.72%	1,48,677
Apr 22, 2026	280	286.5	277	284.8	+2.8	▲ 0.99%	1,97,828
Apr 21, 2026	278	290	278	282	-6.9	▼ 2.39%	1,70,347
Apr 20, 2026	295	295	286.8	288.9	-3	▼ 1.03%	1,09,453
Apr 17, 2026	298.8	298.8	288.3	291.9	-1.1	▼ 0.38%	1,44,389
Apr 16, 2026	295	302	292	293	-7.4	▼ 2.46%	2,13,567
Apr 15, 2026	294.5	301.9	293	300.4	+10.1	▲ 3.48%	3,68,792
Apr 13, 2026	295.8	295.8	288	290.3	+0.3	▲ 0.10%	1,23,539
Apr 10, 2026	297.5	297.5	288.3	290	-5	▼ 1.69%	2,48,446
Apr 09, 2026	293.6	297	290	295	+5.1	▲ 1.76%	1,99,310
Apr 08, 2026	288	291	286.5	289.9	+4.9	▲ 1.72%	2,39,065
Apr 07, 2026	291.7	292	284.3	285	-1	▼ 0.35%	2,10,616
Apr 06, 2026	271	290	270	286	+15	▲ 5.54%	3,30,227
Apr 05, 2026	280.2	280.2	270.6	271	-14.1	▼ 4.95%	4,64,737
Apr 02, 2026	285	292	280	285.1	+0.1	▲ 0.04%	4,22,084
Apr 01, 2026	298	298	284	285	-13	▼ 4.36%	4,09,553
Mar 31, 2026	298.2	299.9	289	298	+2	▲ 0.68%	2,85,543
Mar 30, 2026	304	307.8	294	296	-8.1	▼ 2.66%	5,10,443
Mar 29, 2026	315	315	303	304.1	-9.9	▼ 3.15%	4,78,250
Mar 26, 2026	316.2	316.2	307	314	+4	▲ 1.29%	3,89,922
Mar 25, 2026	316.5	318.8	309.1	310	-6.9	▼ 2.18%	3,78,520
Mar 24, 2026	314	322.3	310	316.9	+6.5	▲ 2.09%	7,66,375
Mar 23, 2026	315.1	317	307	310.4	-2.1	▼ 0.67%	3,27,077
Mar 22, 2026	312.7	316	306.2	312.5	-0.2	▼ 0.06%	8,31,577
Mar 19, 2026	315	323.3	312	312.7	+2.7	▲ 0.87%	10,29,656
Mar 17, 2026	301.7	312	296.3	310	+9.1	▲ 3.02%	6,09,368
Mar 16, 2026	310.5	310.5	300	300.9	-7.1	▼ 2.31%	2,99,605
Mar 15, 2026	310	312.1	305.1	308	+2	▲ 0.65%	5,95,886
Mar 12, 2026	302	309.7	296.4	306	+5	▲ 1.66%	4,51,036
Mar 11, 2026	309	314.7	299.1	301	-2	▼ 0.66%	7,24,925
Mar 10, 2026	315	315	290.3	303	-7	▼ 2.26%	10,20,752
Mar 09, 2026	293.1	316.1	293.1	310	+22.6	▲ 7.86%	42,929
Mar 03, 2026	280	288.5	275	287.4	+8.4	▲ 3.01%	3,20,466
Mar 01, 2026	280	282	269	279	-1	▼ 0.36%	1,91,835
Feb 26, 2026	271	283.8	271	280	+5	▲ 1.82%	2,44,579
Feb 25, 2026	277	277	270.3	275	+3	▲ 1.10%	86,213
Feb 24, 2026	270	272.3	269	272	+2.7	▲ 1.00%	1,30,188
Feb 23, 2026	268.2	274	268	269.3	-2.6	▼ 0.96%	2,20,668
Feb 22, 2026	276	276	270	271.9	-4	▼ 1.45%	2,64,237
Feb 17, 2026	283.9	285.7	274.3	275.9	-4.2	▼ 1.50%	3,75,967
Feb 16, 2026	293.9	296	280	280.1	-13.8	▼ 4.70%	4,65,743
Feb 12, 2026	292.1	301	291	293.9	-4.1	▼ 1.38%	4,78,502
Feb 11, 2026	300	300	288.2	298	+3.5	▲ 1.19%	6,09,216
Feb 10, 2026	281	303.9	280	294.5	+14.5	▲ 5.18%	15,30,888
Feb 09, 2026	279.9	284	271.1	280	+4.6	▲ 1.67%	2,84,914
Feb 08, 2026	280	290	275	275.4	-1.6	▼ 0.58%	4,09,323
Feb 05, 2026	267	282.5	262.6	277	+14.9	▲ 5.68%	3,10,697
Feb 04, 2026	265	267.9	261	262.1	-1.9	▼ 0.72%	83,481
Feb 03, 2026	267	270	264	264	-2.1	▼ 0.79%	90,441
Feb 02, 2026	272.7	273	266	266.1	-4.1	▼ 1.52%	83,788
Feb 01, 2026	272.1	275	270	270.2	-1.8	▼ 0.66%	84,613
Jan 29, 2026	270	278.9	269.5	272	+3.5	▲ 1.30%	3,12,612
Jan 28, 2026	265.6	270	263.7	268.5	-0.5	▼ 0.19%	81,947
Jan 27, 2026	275	280	265.6	269	-4.6	▼ 1.68%	2,75,716
Jan 26, 2026	273.5	282	273	273.6	-5.4	▼ 1.94%	1,84,642
Jan 25, 2026	270	279	268	279	+12	▲ 4.49%	2,20,235
Jan 22, 2026	265	268	262	267	+0.3	▲ 0.11%	90,545
Jan 21, 2026	269	270.9	265.4	266.7	-1.7	▼ 0.63%	1,08,567
Jan 20, 2026	267	270	266	268.4	+4.4	▲ 1.67%	1,86,761
Jan 18, 2026	261	266.1	258.1	264	+5.5	▲ 2.13%	1,25,046
Jan 14, 2026	255	260	255	258.5	+1.5	▲ 0.58%	43,036
Jan 13, 2026	250.1	257	250.1	257	+3	▲ 1.18%	1,07,332
Jan 12, 2026	259.8	259.8	254	254	-3.1	▼ 1.21%	88,049
Jan 08, 2026	256	262	255	257.1	+0.2	▲ 0.08%	82,839
Jan 07, 2026	261	261	256	256.9	-1.5	▼ 0.58%	84,299
Jan 06, 2026	263.1	263.1	258	258.4	-2.1	▼ 0.81%	1,43,661
Jan 05, 2026	260.9	261.6	258	260.5	+1.5	▲ 0.58%	63,265
Jan 04, 2026	265	265	256	259	-14.9	▼ 5.44%	1,52,539
Jan 01, 2026	278	278	273.6	273.9	-3.5	▼ 1.26%	1,43,554
Dec 31, 2025	277.9	279	275	277.4	+2.4	▲ 0.87%	1,35,284
Dec 29, 2025	283.5	283.5	274.1	275	-3	▼ 1.08%	93,875
Dec 28, 2025	277.6	278.8	270.1	278	+5.7	▲ 2.09%	93,951
Dec 24, 2025	272	274	269	272.3	-1.1	▼ 0.40%	96,682
Dec 23, 2025	278	278	271	273.4	+0.8	▲ 0.29%	80,001
Dec 22, 2025	281	281	272	272.6	-3.3	▼ 1.20%	76,466
Dec 21, 2025	278	278.9	275.8	275.9	-2.7	▼ 0.97%	55,253
Dec 18, 2025	281.9	281.9	277	278.6	-2.9	▼ 1.03%	70,444
Dec 17, 2025	280.5	284	280.1	281.5	+0.5	▲ 0.18%	59,127
Dec 16, 2025	279.9	282	277	281	+3	▲ 1.08%	63,161
Dec 15, 2025	277	279.8	275.6	278	+0.5	▲ 0.18%	76,302
Dec 14, 2025	276.5	279.9	276.4	277.5	-1	▼ 0.36%	67,190
Dec 11, 2025	277	281.9	276.3	278.5	-0.1	▼ 0.04%	59,136
Dec 10, 2025	279	282	278.2	278.6	-0.4	▼ 0.14%	39,724
Dec 09, 2025	280	282	278.5	279	-0.6	▼ 0.21%	39,433
Dec 08, 2025	280.3	282.5	279.6	279.6	-1.4	▼ 0.50%	63,987
Dec 07, 2025	280.2	286.4	280.1	281	-0.5	▼ 0.18%	62,480
Dec 03, 2025	290.5	290.5	281.4	281.5	-3.4	▼ 1.19%	1,07,813
Dec 02, 2025	289.6	289.6	283.5	284.9	+0.9	▲ 0.32%	93,441
Dec 01, 2025	282	286.7	281.1	284	+0.5	▲ 0.18%	82,268
Nov 30, 2025	285	287.7	282.1	283.5	-1.5	▼ 0.53%	1,32,840
Nov 27, 2025	286	287	284	285	-0.9	▼ 0.31%	75,785
Nov 26, 2025	281	288.5	281	285.9	+0.9	▲ 0.32%	88,195
Nov 25, 2025	280.5	287.9	280.5	285	+0.9	▲ 0.32%	91,457
Nov 24, 2025	281.9	287	281.9	284.1	+2.2	▲ 0.78%	1,38,711
Nov 23, 2025	275.5	283	275.5	281.9	+5.5	▲ 1.99%	68,286
Nov 20, 2025	286.5	286.5	275	276.4	-4.6	▼ 1.64%	1,18,171
Nov 19, 2025	281	283	277.4	281	0	• 0.00%	61,261
Nov 18, 2025	281.7	283	279.3	281	+2.6	▲ 0.93%	52,839
Nov 17, 2025	275	281	275	278.4	-0.2	▼ 0.07%	89,428
Nov 16, 2025	277	280	276.2	278.6	+0.6	▲ 0.22%	44,579
Nov 13, 2025	278	282	277	278	+0.5	▲ 0.18%	69,455
Nov 12, 2025	280	282.5	277.2	277.5	-2.5	▼ 0.89%	62,592
Nov 11, 2025	282	282	278	280	+1	▲ 0.36%	68,507
Nov 10, 2025	280	283.8	278	279	-3	▼ 1.06%	94,024
Nov 09, 2025	282.5	287	280	282	-2.5	▼ 0.88%	1,09,890
Nov 06, 2025	283	290.5	283	284.5	-2.4	▼ 0.84%	83,996
Nov 05, 2025	286	287	283.2	286.9	+0.4	▲ 0.14%	82,543
Nov 04, 2025	285.3	291.4	283.3	286.5	-3.3	▼ 1.14%	2,00,812
Nov 03, 2025	290	295	287	289.8	-4.1	▼ 1.40%	1,71,557
Nov 02, 2025	290	295.5	287	293.9	+7	▲ 2.44%	3,00,058
Oct 30, 2025	281.1	288	280	286.9	+5.9	▲ 2.10%	2,16,839
Oct 29, 2025	285	287	279	281	+0.4	▲ 0.14%	2,56,816
Oct 28, 2025	274	283	274	280.6	+9.6	▲ 3.54%	94,325
Oct 26, 2025	269	273	268	271	-0.5	▼ 0.18%	60,504
Oct 19, 2025	274	286	269.9	271.5	+1.3	▲ 0.48%	88,132
Oct 16, 2025	271.7	278.5	270	270.2	-4.8	▼ 1.75%	1,15,412
Oct 15, 2025	280	281.5	273.4	275	-4.8	▼ 1.72%	1,13,658
Oct 14, 2025	283.9	283.9	276.3	279.8	-1.2	▼ 0.43%	65,045
Oct 13, 2025	279	284	274	281	+4.6	▲ 1.66%	2,00,931
Oct 12, 2025	281.3	285	276.2	276.4	-10.6	▼ 3.69%	2,26,547
Oct 09, 2025	287.2	297	285	287	+5.4	▲ 1.92%	2,38,019
Oct 08, 2025	290	290	278.7	281.6	-6.4	▼ 2.22%	2,41,869
Oct 07, 2025	295.6	297.9	285.1	288	—	—	1,63,794

Arun Valley Hydropower Development Co. Ltd.Price History

Price Chart

AHPC price summary

Daily Prices · last 1 year

More Hydro Power companies