Bikash Hydropower Company LimitedPrice History

BHCL

Hydro Power Listed Website ↗

Rs561 -8.8 ▼ 1.54%

As of Fri, Oct 02 · 02:59 PM

EPS

10.81

P/E Ratio

51.90

Book Value

112.53

PBV

4.99

1Y Yield

26.10%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

BHCL price summary

Over the last year, Bikash Hydropower Company Limited (BHCL) traded between Rs 394 (Oct 28, 2025) and Rs 699 (Jan 27, 2026). It last closed at Rs 561 on Oct 02, 2026, up 26.1% over the period. Average daily volume: 63,551 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	560.2	568.9	556.1	561	-8.8	▼ 1.54%	1,12,043
Oct 01, 2026	570	575	560	569.8	-0.2	▼ 0.04%	32,239
Sep 30, 2026	560	575	560	570	+0.1	▲ 0.02%	1,07,903
Sep 29, 2026	546.3	577.7	546.3	569.9	-5.1	▼ 0.89%	30,713
Sep 28, 2026	546.1	581	546.1	575	+0.2	▲ 0.03%	54,054
Sep 24, 2026	559	580	551	574.8	+15.8	▲ 2.83%	1,13,723
Sep 23, 2026	539.9	579.9	531.2	559	+19.1	▲ 3.54%	1,14,073
Sep 22, 2026	544	549	537	539.9	-4.1	▼ 0.75%	25,835
Sep 18, 2026	565	565	540.1	544	-3.2	▼ 0.58%	40,892
Sep 17, 2026	535	555	535	547.2	+13.2	▲ 2.47%	86,304
Sep 16, 2026	529.9	539	522	534	+4	▲ 0.75%	30,909
Sep 15, 2026	549	549	520	530	+6.5	▲ 1.24%	60,333
Sep 14, 2026	522	532.9	520	523.5	+2.5	▲ 0.48%	25,972
Sep 11, 2026	510.1	529	510.1	521	-2	▼ 0.38%	49,856
Sep 10, 2026	503.5	536	503.5	523	-7	▼ 1.32%	18,373
Sep 09, 2026	515.8	554	515.8	530	-12.9	▼ 2.38%	33,038
Sep 07, 2026	513	547	513	542.9	+2.9	▲ 0.54%	99,020
Sep 03, 2026	520	555	520	540	-3	▼ 0.55%	13,335
Sep 02, 2026	520	550	520	543	-1	▼ 0.18%	14,166
Sep 01, 2026	530	554	530	544	-1	▼ 0.18%	24,956
Aug 31, 2026	528	558	528	545	-10	▼ 1.80%	47,279
Aug 27, 2026	525.2	559	525.2	555	+2.2	▲ 0.40%	1,04,157
Aug 26, 2026	553	560.9	540	552.8	-0.2	▼ 0.04%	65,198
Aug 25, 2026	515.1	560	515.1	553	+10.8	▲ 1.99%	77,615
Aug 24, 2026	541	548	539.9	542.2	+1.2	▲ 0.22%	50,571
Aug 21, 2026	540	564.2	540	541	-18.9	▼ 3.38%	78,538
Aug 20, 2026	552	565	550	559.9	-8.1	▼ 1.43%	55,660
Aug 19, 2026	560	595	546	568	+16	▲ 2.90%	1,22,319
Aug 18, 2026	560	574	552	552	-2	▼ 0.36%	1,26,207
Aug 17, 2026	530	566	530	554	+31.9	▲ 6.11%	2,19,396
Aug 14, 2026	492	530	488.7	522.1	+33.5	▲ 6.86%	1,58,720
Aug 13, 2026	486.2	495	486.2	488.6	-4.4	▼ 0.89%	16,230
Aug 12, 2026	466	498	466	493	+3	▲ 0.61%	12,040
Aug 11, 2026	490	498	488	490	0	• 0.00%	15,807
Aug 10, 2026	485.4	497	483.1	490	+1	▲ 0.20%	19,700
Aug 07, 2026	486	497	486	489	-5	▼ 1.01%	16,680
Aug 06, 2026	492.1	505	490	494	+1.9	▲ 0.39%	15,068
Aug 05, 2026	514.5	514.5	485	492.1	+2.1	▲ 0.43%	14,333
Aug 04, 2026	473	500	473	490	-7	▼ 1.41%	17,762
Aug 03, 2026	504	515	496.1	497	-6.9	▼ 1.37%	18,887
Jul 31, 2026	486	506.6	482	503.9	+17.9	▲ 3.68%	28,242
Jul 30, 2026	491.2	497.7	483	486	-9.1	▼ 1.84%	22,600
Jul 29, 2026	496	505	495	495.1	-4.1	▼ 0.82%	15,748
Jul 28, 2026	533.4	533.4	496	499.2	-8.8	▼ 1.73%	26,681
Jul 27, 2026	520	525	500	508	-15.9	▼ 3.03%	36,428
Jul 24, 2026	495	539.9	495	523.9	+8.9	▲ 1.73%	59,608
Jul 23, 2026	491	518	491	515	+16	▲ 3.21%	34,661
Jul 22, 2026	510	520	495	499	-6	▼ 1.19%	39,493
Jul 21, 2026	500	511.9	490	505	+6	▲ 1.20%	53,742
Jul 20, 2026	490	503	485	499	+17	▲ 3.53%	33,458
Jul 17, 2026	463	492	463	482	+32	▲ 7.11%	23,309
Jul 16, 2026	463.3	470	450	450	-13.3	▼ 2.87%	25,338
Jul 15, 2026	447	470	447	463.3	+4.3	▲ 0.94%	9,551
Jul 14, 2026	470	470	435.1	459	+2	▲ 0.44%	32,984
Jul 13, 2026	488	488	452	457	-17	▼ 3.59%	36,748
Jul 10, 2026	474	493	473	474	0	• 0.00%	35,162
Jul 09, 2026	481	499	474	474	-16	▼ 3.27%	45,833
Jul 08, 2026	510	519	490	490	-26	▼ 5.04%	29,957
Jul 07, 2026	515	528.8	514	516	-4	▼ 0.77%	16,873
Jul 06, 2026	522	528	515	520	-6.2	▼ 1.18%	34,509
Jul 03, 2026	535	540	525	526.2	-7.8	▼ 1.46%	53,824
Jul 02, 2026	540	541.9	530	534	-12	▼ 2.20%	22,899
Jul 01, 2026	529.2	546.5	529.2	546	+10	▲ 1.87%	25,120
Jun 30, 2026	545	550	529	536	-9	▼ 1.65%	21,900
Jun 29, 2026	586.6	586.6	542	545	-13.7	▼ 2.45%	45,338
Jun 26, 2026	552	559	543.1	558.7	+6.7	▲ 1.21%	82,999
Jun 25, 2026	545	558.9	545	552	+5	▲ 0.91%	37,469
Jun 24, 2026	525	549.7	522	547	+20	▲ 3.80%	65,740
Jun 23, 2026	530	538.9	525.3	527	-13	▼ 2.41%	20,608
Jun 22, 2026	555	556	538	540	-7.6	▼ 1.39%	47,153
Jun 19, 2026	510.2	556	510.2	547.6	+10.6	▲ 1.97%	32,379
Jun 18, 2026	541	547.7	536.1	537	-4	▼ 0.74%	17,134
Jun 17, 2026	551	558.7	532	541	-9	▼ 1.64%	53,344
Jun 16, 2026	560	576	548	550	-10	▼ 1.79%	77,140
Jun 15, 2026	569	585.9	560	560	-14	▼ 2.44%	42,137
Jun 12, 2026	577	590	566	574	-10	▼ 1.71%	51,883
Jun 11, 2026	571.3	602.5	571.3	584	0	• 0.00%	86,681
Jun 10, 2026	579	595	571	584	+10.5	▲ 1.83%	60,896
Jun 09, 2026	601	601	563.2	573.5	+0.5	▲ 0.09%	61,405
Jun 08, 2026	594	595	571.9	573	-21	▼ 3.54%	79,958
Jun 05, 2026	629.4	629.4	585	594	-5.5	▼ 0.92%	1,10,562
Jun 04, 2026	571	620	571	599.5	-1.3	▼ 0.22%	1,38,661
Jun 03, 2026	580	615	580	600.8	-8.2	▼ 1.35%	1,36,440
Jun 02, 2026	655.2	655.2	600	609	-15	▼ 2.40%	1,45,445
Jun 01, 2026	601.1	626	590	624	+24	▲ 4.00%	2,06,078
May 27, 2026	620	620	595	600	-14	▼ 2.28%	1,59,635
May 26, 2026	600	616.9	575	614	+21	▲ 3.54%	1,80,134
May 25, 2026	566	604.9	566	593	+27	▲ 4.77%	1,21,172
May 22, 2026	532	572	528	566	+34	▲ 6.39%	1,06,297
May 21, 2026	547	558.9	531.8	532	-15	▼ 2.74%	35,137
May 20, 2026	530	556	525	547	+14.8	▲ 2.78%	52,639
May 19, 2026	510	540	510	532.2	+14.6	▲ 2.82%	40,169
May 18, 2026	503.1	523	503.1	517.6	+14.5	▲ 2.88%	27,109
May 15, 2026	501.1	510	501.1	503.1	-2.1	▼ 0.42%	9,264
May 14, 2026	505	510	504	505.2	-3.7	▼ 0.73%	5,621
May 13, 2026	505	514	503.1	508.9	-7.1	▼ 1.38%	9,235
May 12, 2026	525	530	504.2	516	-8.5	▼ 1.62%	33,693
May 11, 2026	500	527.5	500	524.5	+9.5	▲ 1.84%	17,959
May 08, 2026	499	515	495.3	515	+17.4	▲ 3.50%	17,476
May 07, 2026	500	505	496	497.6	-1.2	▼ 0.24%	9,253
May 06, 2026	501	517	495	498.8	-15.2	▼ 2.96%	25,689
May 05, 2026	504	524	497	514	+4.1	▲ 0.80%	33,962
May 04, 2026	510	529	502	509.9	-9.1	▼ 1.75%	11,312
Apr 30, 2026	522	522	510.6	519	-6	▼ 1.14%	24,060
Apr 29, 2026	563	563	520	525	-11.2	▼ 2.09%	19,630
Apr 28, 2026	545	554.8	535	536.2	-8.8	▼ 1.61%	21,757
Apr 27, 2026	534	554	534	545	+1	▲ 0.18%	20,413
Apr 24, 2026	536	553.7	535	544	-4	▼ 0.73%	18,024
Apr 23, 2026	551	560	544.3	548	-7.9	▼ 1.42%	26,829
Apr 22, 2026	578	578	535	555.9	+4.9	▲ 0.89%	46,355
Apr 21, 2026	542	569.9	542	551	-6	▼ 1.08%	36,884
Apr 20, 2026	582	582	540.3	557	+1	▲ 0.18%	34,971
Apr 17, 2026	541	559.9	539.2	556	+5.9	▲ 1.07%	37,232
Apr 16, 2026	575	575	550	550.1	-18.9	▼ 3.32%	27,967
Apr 15, 2026	566	572.9	555	569	+12	▲ 2.15%	37,995
Apr 13, 2026	561.1	568.7	550	557	-5	▼ 0.89%	33,162
Apr 10, 2026	580	583	560	562	-12	▼ 2.09%	49,888
Apr 09, 2026	574	590	563.3	574	+11	▲ 1.95%	71,824
Apr 08, 2026	531	563	531	563	+33.9	▲ 6.41%	54,886
Apr 07, 2026	533	550	528	529.1	-3.9	▼ 0.73%	21,013
Apr 06, 2026	520	550.8	515	533	+18	▲ 3.50%	44,697
Apr 05, 2026	560	560	506.5	515	-47	▼ 8.36%	58,923
Apr 02, 2026	566	571.2	540	562	-3.1	▼ 0.55%	28,483
Apr 01, 2026	586	586	564.5	565.1	-20.9	▼ 3.57%	37,302
Mar 31, 2026	584.6	593	568	586	+1.4	▲ 0.24%	37,311
Mar 30, 2026	582.1	598	579.2	584.6	-5.9	▼ 1.00%	40,168
Mar 29, 2026	608.2	618	590	590.5	-27.5	▼ 4.45%	64,741
Mar 26, 2026	609	629	605	618	+8.1	▲ 1.33%	1,05,838
Mar 25, 2026	602	614.9	597.8	609.9	+7.9	▲ 1.31%	80,689
Mar 24, 2026	590	606.8	590	602	+12	▲ 2.03%	56,312
Mar 23, 2026	578.1	591	578.1	590	+2	▲ 0.34%	46,679
Mar 22, 2026	592.5	595	585	588	-5	▼ 0.84%	55,472
Mar 19, 2026	586	597.7	580	593	+7	▲ 1.19%	66,263
Mar 17, 2026	595	595	577	586	-2	▼ 0.34%	50,256
Mar 16, 2026	580.1	594.3	580	588	+1	▲ 0.17%	38,658
Mar 15, 2026	579.2	601.8	579.2	587	-4	▼ 0.68%	45,760
Mar 12, 2026	605	606.5	590	591	-9	▼ 1.50%	50,533
Mar 11, 2026	617	620	598	600	-17	▼ 2.76%	62,249
Mar 10, 2026	651	651	605	617	-22	▼ 3.44%	97,238
Mar 09, 2026	603.8	651.2	603.8	639	+47	▲ 7.94%	500
Mar 03, 2026	580	595	573	592	+10	▲ 1.72%	38,987
Mar 01, 2026	570	583	569.4	582	+1	▲ 0.17%	29,941
Feb 26, 2026	592	592.1	576.4	581	-11	▼ 1.86%	32,661
Feb 25, 2026	590	602	587.1	592	+2	▲ 0.34%	54,007
Feb 24, 2026	565	601	562.1	590	+25.1	▲ 4.44%	41,918
Feb 23, 2026	557.7	566	557	564.9	+7.2	▲ 1.29%	30,371
Feb 22, 2026	565.1	571	553	557.7	-16.3	▼ 2.84%	53,366
Feb 17, 2026	587	595	569.1	574	-13	▼ 2.21%	37,443
Feb 16, 2026	588	602	582.1	587	-1	▼ 0.17%	35,324
Feb 12, 2026	587	602	585	588	-7.9	▼ 1.33%	67,877
Feb 11, 2026	612	617.9	590	595.9	-7.1	▼ 1.18%	51,685
Feb 10, 2026	585	625	585	603	+18	▲ 3.08%	89,637
Feb 09, 2026	590	612	578	585	-15	▼ 2.50%	92,271
Feb 08, 2026	600	621	600	600	-9	▼ 1.48%	58,682
Feb 05, 2026	616	627	599.3	609	-11	▼ 1.77%	1,12,487
Feb 04, 2026	635	637.8	614	620	-3	▼ 0.48%	69,413
Feb 03, 2026	650.7	650.7	618	623	-15	▼ 2.35%	1,06,055
Feb 02, 2026	605	652	605	638	+34	▲ 5.63%	1,66,349
Feb 01, 2026	615	625	598	604	-14	▼ 2.27%	1,10,370
Jan 29, 2026	680	681	617.5	618	-51	▼ 7.62%	1,86,062
Jan 28, 2026	638	698	628.2	669	+28	▲ 4.37%	1,99,880
Jan 27, 2026	652	699	630.1	641	+1	▲ 0.16%	2,39,515
Jan 26, 2026	600	644.9	581.2	640	+44	▲ 7.38%	2,88,807
Jan 25, 2026	590	618	585	596	+6.2	▲ 1.05%	2,22,400
Jan 22, 2026	580.5	592	570.1	589.8	+9.8	▲ 1.69%	1,38,314
Jan 21, 2026	552	582	552	580	+27.5	▲ 4.98%	2,13,417
Jan 20, 2026	555	571	550	552.5	+2.7	▲ 0.49%	1,69,106
Jan 18, 2026	542.6	553	531.2	549.8	+17.8	▲ 3.35%	92,643
Jan 14, 2026	532.2	551	532	532	-11	▼ 2.03%	78,218
Jan 13, 2026	550	574.8	537	543	-7	▼ 1.27%	2,32,119
Jan 12, 2026	533	560	530	550	+17	▲ 3.19%	1,92,393
Jan 08, 2026	513	534	509.2	533	+20	▲ 3.90%	1,13,701
Jan 07, 2026	523.1	539.9	510	513	-17	▼ 3.21%	1,06,998
Jan 06, 2026	550	570	520.6	530	-16	▼ 2.93%	1,80,534
Jan 05, 2026	520	547.7	516.1	546	+31	▲ 6.02%	1,96,474
Jan 04, 2026	495	517.2	490	515	+17.6	▲ 3.54%	1,46,419
Jan 01, 2026	491	505	487.4	497.4	+7.4	▲ 1.51%	86,888
Dec 31, 2025	475.1	497.5	475.1	490	+14.9	▲ 3.14%	1,05,576
Dec 29, 2025	484	485	475	475.1	-8.9	▼ 1.84%	56,150
Dec 28, 2025	472	490	472	484	+6	▲ 1.26%	48,867
Dec 24, 2025	480.5	490	475	478	-9	▼ 1.85%	48,665
Dec 23, 2025	480.1	494	477.1	487	-2	▼ 0.41%	48,033
Dec 22, 2025	476	490	467.5	489	+13.1	▲ 2.75%	46,456
Dec 21, 2025	475.3	489.6	468	475.9	-9.1	▼ 1.88%	79,997
Dec 18, 2025	502	503.9	484.1	485	-12.3	▼ 2.47%	1,00,733
Dec 17, 2025	505	515.1	497.3	497.3	-10.9	▼ 2.14%	69,193
Dec 16, 2025	501	510	496	508.2	+0.3	▲ 0.06%	74,667
Dec 15, 2025	502.1	514.9	499.8	507.9	-4.1	▼ 0.80%	79,709
Dec 14, 2025	525	527.4	500.2	512	-5.1	▼ 0.99%	97,568
Dec 11, 2025	521	556.6	517.1	517.1	-14.1	▼ 2.65%	1,33,391
Dec 10, 2025	530	535	516	531.2	-7.7	▼ 1.43%	98,999
Dec 09, 2025	517.5	547.7	517.5	538.9	+10.9	▲ 2.06%	75,017
Dec 08, 2025	506	535	501.5	528	+21.1	▲ 4.16%	1,22,440
Dec 07, 2025	527	527	500	506.9	-20.1	▼ 3.81%	1,04,380
Dec 03, 2025	511	545	504.5	527	+16	▲ 3.13%	1,39,422
Dec 02, 2025	478	517	473.1	511	+31.1	▲ 6.48%	99,073
Dec 01, 2025	490	496	476.8	479.9	-10.1	▼ 2.06%	68,130
Nov 30, 2025	482.1	503	482.1	490	+2.2	▲ 0.45%	93,046
Nov 27, 2025	485	492.7	478.1	487.8	+4.4	▲ 0.91%	73,026
Nov 26, 2025	471.5	490	467.3	483.4	+9.7	▲ 2.05%	41,468
Nov 25, 2025	479	480	468.2	473.7	-6.3	▼ 1.31%	41,107
Nov 24, 2025	467.6	493	467.6	480	+2.9	▲ 0.61%	52,082
Nov 23, 2025	469.5	487	465.3	477.1	+7.6	▲ 1.62%	58,078
Nov 20, 2025	489	506	468.2	469.5	-18.5	▼ 3.79%	94,449
Nov 19, 2025	463	490	463	488	+24	▲ 5.17%	1,24,282
Nov 18, 2025	453.9	465	446	464	+19	▲ 4.27%	62,716
Nov 17, 2025	432.1	445	432.1	445	+5	▲ 1.14%	26,235
Nov 16, 2025	447	454.9	432	440	-7	▼ 1.57%	21,049
Nov 13, 2025	436.9	458	436.9	447	+2	▲ 0.45%	37,162
Nov 12, 2025	443	455	437.2	445	-5	▼ 1.11%	27,435
Nov 11, 2025	425.1	460	425.1	450	+16.7	▲ 3.85%	81,917
Nov 10, 2025	441	448.6	428.6	433.3	-6.6	▼ 1.50%	26,547
Nov 09, 2025	419.1	452.9	416	439.9	+17.8	▲ 4.22%	56,050
Nov 06, 2025	424	430	417.8	422.1	-1.9	▼ 0.45%	19,186
Nov 05, 2025	420	430	415	424	-3	▼ 0.70%	18,083
Nov 04, 2025	433	445.5	420	427	-10	▼ 2.29%	21,850
Nov 03, 2025	433	447.8	429	437	-4	▼ 0.91%	32,879
Nov 02, 2025	440	446.7	432	441	+3.7	▲ 0.85%	40,403
Oct 30, 2025	409	448.8	409	437.3	+22.3	▲ 5.37%	40,896
Oct 29, 2025	412.1	430	412	415	-3.9	▼ 0.93%	23,621
Oct 28, 2025	394	418.9	394	418.9	+16.9	▲ 4.20%	21,817
Oct 26, 2025	407.9	415	400	402	-5.9	▼ 1.45%	8,288
Oct 19, 2025	400	424	397.2	407.9	+7.9	▲ 1.97%	11,705
Oct 16, 2025	411	411	397.1	400	-11.7	▼ 2.84%	22,993
Oct 15, 2025	417.2	417.2	403.1	411.7	+2.6	▲ 0.64%	21,279
Oct 14, 2025	416	420	408.5	409.1	-10.9	▼ 2.60%	14,035
Oct 13, 2025	408.1	423.8	403	420	+10	▲ 2.44%	28,114
Oct 12, 2025	423.5	440.5	407	410	-22	▼ 5.09%	34,247
Oct 09, 2025	440	460	430.1	432	0	• 0.00%	26,983
Oct 08, 2025	444.9	444.9	426.7	432	-12.9	▼ 2.90%	32,690
Oct 07, 2025	459	460	440	444.9	—	—	34,673

Bikash Hydropower Company LimitedPrice History

Price Chart

BHCL price summary

Daily Prices · last 1 year

More Hydro Power companies