Bindhyabasini Hydropower Development Company LimitedPrice History

BHDC

Hydro Power Listed Website ↗

Rs419.5 -8 ▼ 1.87%

As of Fri, Oct 02 · 02:59 PM

EPS

11.79

P/E Ratio

35.58

Book Value

118.32

PBV

3.55

1Y Yield

-27.17%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

BHDC price summary

Over the last year, Bindhyabasini Hydropower Development Company Limited (BHDC) traded between Rs 401.1 (Sep 02, 2026) and Rs 616 (Oct 09, 2025). It last closed at Rs 419.5 on Oct 02, 2026, down 27.17% over the period. Average daily volume: 33,567 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	425	427	418.6	419.5	-8	▼ 1.87%	6,627
Oct 01, 2026	420	428.8	420	427.5	+2.3	▲ 0.54%	8,442
Sep 30, 2026	423	431.9	422.3	425.2	+2.1	▲ 0.50%	6,381
Sep 29, 2026	425	425.2	423.1	423.1	-6.9	▼ 1.60%	4,763
Sep 28, 2026	430	434.8	425.1	430	-3.4	▼ 0.78%	6,188
Sep 24, 2026	409.5	435	409.5	433.4	+2.4	▲ 0.56%	9,437
Sep 23, 2026	440	440	429	431	-8.8	▼ 2.00%	15,812
Sep 22, 2026	435	445	433	439.8	+4.3	▲ 0.99%	14,426
Sep 18, 2026	429	436	427	435.5	+6.5	▲ 1.52%	14,577
Sep 17, 2026	430.6	436	426.3	429	0	• 0.00%	7,282
Sep 16, 2026	434	435	426.4	429	-4.7	▼ 1.08%	9,757
Sep 15, 2026	430	450	426.4	433.7	+8.8	▲ 2.07%	25,555
Sep 14, 2026	417	425.9	417	424.9	+7.9	▲ 1.89%	12,855
Sep 11, 2026	419	419	411.2	417	+5.3	▲ 1.29%	4,528
Sep 10, 2026	411.2	418	411	411.7	-8.2	▼ 1.95%	5,756
Sep 09, 2026	416.4	424	413.9	419.9	-2.1	▼ 0.50%	11,329
Sep 07, 2026	430	430	412	422	+7.7	▲ 1.86%	2,460
Sep 03, 2026	413	420	412.1	414.3	+1.8	▲ 0.44%	6,633
Sep 02, 2026	409.7	413	401.1	412.5	+2.8	▲ 0.68%	7,307
Sep 01, 2026	406	414.8	405	409.7	+3.7	▲ 0.91%	6,911
Aug 31, 2026	417	417	405.1	406	-14	▼ 3.33%	13,062
Aug 27, 2026	415.1	421.9	413.1	420	+3	▲ 0.72%	15,954
Aug 26, 2026	423	424	416.2	417	-11	▼ 2.57%	13,794
Aug 25, 2026	424	430	423	428	+0.2	▲ 0.05%	7,600
Aug 24, 2026	422.3	429	421.5	427.8	+2.8	▲ 0.66%	6,778
Aug 21, 2026	434	443.9	425	425	-9	▼ 2.07%	16,556
Aug 20, 2026	426	435	422.1	434	+7.3	▲ 1.71%	8,167
Aug 19, 2026	425	428.2	421.7	426.7	+2.5	▲ 0.59%	16,062
Aug 18, 2026	424	429.9	424	424.2	-2.8	▼ 0.66%	5,449
Aug 17, 2026	428	428	422.6	427	-1	▼ 0.23%	6,430
Aug 14, 2026	432	432	426	428	-3	▼ 0.70%	3,377
Aug 13, 2026	422.2	435	422.1	431	+2.5	▲ 0.58%	5,400
Aug 12, 2026	433	433	425.4	428.5	+0.4	▲ 0.09%	2,217
Aug 11, 2026	426	430	426	428.1	+2.1	▲ 0.49%	6,859
Aug 10, 2026	421.4	426.9	421.4	426	0	• 0.00%	1,583
Aug 07, 2026	426	430	425.1	426	-3.5	▼ 0.81%	8,716
Aug 06, 2026	424.7	431.8	424.6	429.5	+1	▲ 0.23%	7,379
Aug 05, 2026	425	430	423	428.5	-1.5	▼ 0.35%	7,798
Aug 04, 2026	430.2	435	423.5	430	-2	▼ 0.46%	10,461
Aug 03, 2026	433	439.9	432	432	+0.6	▲ 0.14%	3,579
Jul 31, 2026	435	435	427.1	431.4	-1.6	▼ 0.37%	3,261
Jul 30, 2026	433.9	440	424	433	-0.9	▼ 0.21%	3,106
Jul 29, 2026	426.1	436	426.1	433.9	-1.1	▼ 0.25%	4,335
Jul 28, 2026	440	440	428.1	435	-3.1	▼ 0.71%	4,477
Jul 27, 2026	432	447.8	432	438.1	-7.1	▼ 1.59%	6,847
Jul 24, 2026	440	450	440	445.2	+0.3	▲ 0.07%	4,356
Jul 23, 2026	437.5	445	437	444.9	-0.1	▼ 0.02%	7,813
Jul 22, 2026	437.4	446.9	437.4	445	-2.1	▼ 0.47%	5,850
Jul 21, 2026	447.6	455	444	447.1	-0.4	▼ 0.09%	17,153
Jul 20, 2026	436	447.9	436	447.5	+11.6	▲ 2.66%	13,904
Jul 17, 2026	421.3	442	421.3	435.9	+12.9	▲ 3.05%	9,988
Jul 16, 2026	422	424.9	420	423	+0.9	▲ 0.21%	6,296
Jul 15, 2026	427	433.7	418.1	422.1	-2.9	▼ 0.68%	6,019
Jul 14, 2026	420	426.9	412	425	0	• 0.00%	4,600
Jul 13, 2026	442	442	422.3	425	-5	▼ 1.16%	5,296
Jul 10, 2026	434.9	435	425.2	430	+1	▲ 0.23%	11,509
Jul 09, 2026	431	433	425.3	429	-3	▼ 0.69%	10,402
Jul 08, 2026	438	438.4	430.3	432	-5.9	▼ 1.35%	9,081
Jul 07, 2026	457	457	433	437.9	+1.8	▲ 0.41%	4,794
Jul 06, 2026	438	440	436	436.1	-6.9	▼ 1.56%	5,889
Jul 03, 2026	441	444.9	436	443	+0.1	▲ 0.02%	6,224
Jul 02, 2026	443	443	434.6	442.9	-0.3	▼ 0.07%	2,966
Jul 01, 2026	440	444	430.1	443.2	+9.9	▲ 2.28%	4,654
Jun 30, 2026	439	439	433.1	433.3	-6.7	▼ 1.52%	10,529
Jun 29, 2026	422	441	422	440	-4	▼ 0.90%	8,492
Jun 26, 2026	426	450	426	444	-4	▼ 0.89%	6,232
Jun 25, 2026	425	454	425	448	+3	▲ 0.67%	3,641
Jun 24, 2026	425.1	449	425.1	445	-2.4	▼ 0.54%	8,193
Jun 23, 2026	452	452	445.6	447.4	-2.8	▼ 0.62%	16,046
Jun 22, 2026	455	459	450.2	450.2	-3.8	▼ 0.84%	16,721
Jun 19, 2026	450.4	457	450.4	454	+0.7	▲ 0.15%	8,107
Jun 18, 2026	451	459.8	451	453.3	-3.7	▼ 0.81%	7,932
Jun 17, 2026	455	460	454.1	457	+2.3	▲ 0.51%	5,335
Jun 16, 2026	457	461.5	450.6	454.7	-2.3	▼ 0.50%	2,012
Jun 15, 2026	457	465	455.5	457	-2.2	▼ 0.48%	4,948
Jun 12, 2026	450.1	461.9	450.1	459.2	+2.2	▲ 0.48%	8,021
Jun 11, 2026	454	460.9	453.4	457	+0.8	▲ 0.18%	3,525
Jun 10, 2026	454	461	452.3	456.2	+1.2	▲ 0.26%	6,467
Jun 09, 2026	454.5	462.8	450	455	-1	▼ 0.22%	25,469
Jun 08, 2026	460	463	456	456	-7	▼ 1.51%	11,381
Jun 05, 2026	465	466	459.5	463	-1.9	▼ 0.41%	14,806
Jun 04, 2026	460.7	471.9	460.7	464.9	-4.1	▼ 0.87%	12,020
Jun 03, 2026	468	476.7	460	469	+3	▲ 0.64%	98,405
Jun 02, 2026	458.1	468.9	458	466	+2.1	▲ 0.45%	25,353
Jun 01, 2026	461	474.8	458	463.9	-11.1	▼ 2.34%	49,026
May 27, 2026	471	478	467	475	+1	▲ 0.21%	53,466
May 26, 2026	480	487.5	467	474	-4	▼ 0.84%	38,693
May 25, 2026	461.2	480	461.2	478	+14.4	▲ 3.11%	50,689
May 22, 2026	457	466.5	457	463.6	+0.1	▲ 0.02%	9,123
May 21, 2026	470	473.8	462.2	463.5	-3.5	▼ 0.75%	3,507
May 20, 2026	464	467	452.4	467	+9.1	▲ 1.99%	8,254
May 19, 2026	455	461	452.3	457.9	+1.6	▲ 0.35%	10,708
May 18, 2026	455	459.5	453.1	456.3	+1.3	▲ 0.29%	3,821
May 15, 2026	460	460	453	455	-1	▼ 0.22%	9,992
May 14, 2026	457.5	463	455	456	-7.2	▼ 1.55%	16,946
May 13, 2026	462	464.9	458	463.2	-2.8	▼ 0.60%	11,731
May 12, 2026	475	475	466	466	-9	▼ 1.89%	8,743
May 11, 2026	460.5	475	460	475	+11	▲ 2.37%	18,774
May 08, 2026	460	464	456.2	464	+4.1	▲ 0.89%	3,509
May 07, 2026	466.7	480	448	459.9	+6.7	▲ 1.48%	9,052
May 06, 2026	451	461.9	451	453.2	-3.7	▼ 0.81%	9,029
May 05, 2026	455	459	450	456.9	+4.4	▲ 0.97%	8,712
May 04, 2026	456	460	452.1	452.5	-2.6	▼ 0.57%	1,04,499
Apr 30, 2026	450.2	460.9	450.2	455.1	-2.4	▼ 0.52%	17,595
Apr 29, 2026	451	478	451	457.5	-5.5	▼ 1.19%	9,448
Apr 28, 2026	443.2	470	443.2	463	-3.5	▼ 0.75%	15,247
Apr 27, 2026	465	475	461.6	466.5	+1.5	▲ 0.32%	22,040
Apr 24, 2026	455.3	465	455.2	465	-2	▼ 0.43%	12,692
Apr 23, 2026	462	474.9	460.2	467	-6.8	▼ 1.44%	28,610
Apr 22, 2026	465	475	460	473.8	+8.8	▲ 1.89%	18,311
Apr 21, 2026	482	482	463.2	465	-7	▼ 1.48%	25,209
Apr 20, 2026	471	478.8	470.1	472	-7	▼ 1.46%	14,032
Apr 17, 2026	470	479.7	470	479	+2.4	▲ 0.50%	12,228
Apr 16, 2026	485.1	485.2	475.1	476.6	-13.3	▼ 2.71%	20,074
Apr 15, 2026	498.5	498.5	485	489.9	+1.1	▲ 0.23%	34,142
Apr 13, 2026	485	493.6	470	488.8	+13	▲ 2.73%	1,18,691
Apr 10, 2026	478	485	468.6	475.8	-2.2	▼ 0.46%	40,533
Apr 09, 2026	470	481.7	470	478	+8	▲ 1.70%	22,835
Apr 08, 2026	464	472	464	470	+7	▲ 1.51%	17,582
Apr 07, 2026	461.1	473.1	461.1	463	-4.9	▼ 1.05%	27,094
Apr 06, 2026	459	470	448	467.9	+17.9	▲ 3.98%	35,670
Apr 05, 2026	477.1	477.1	450	450	-17.8	▼ 3.81%	47,508
Apr 02, 2026	466.8	477	461	467.8	-1.2	▼ 0.26%	30,685
Apr 01, 2026	481	486.5	465	469	-16.5	▼ 3.40%	51,469
Mar 31, 2026	480.4	489	473	485.5	+5.5	▲ 1.15%	27,532
Mar 30, 2026	485	493	479.5	480	-10	▼ 2.04%	28,203
Mar 29, 2026	499	500	489	490	-9	▼ 1.80%	38,352
Mar 26, 2026	501	502	492.2	499	+1	▲ 0.20%	29,516
Mar 25, 2026	503	509	495.3	498	-7	▼ 1.39%	54,970
Mar 24, 2026	514	514	500.2	505	+1	▲ 0.20%	31,699
Mar 23, 2026	507	507	498	504	-3	▼ 0.59%	43,718
Mar 22, 2026	515	515	502.1	507	-1	▼ 0.20%	69,186
Mar 19, 2026	501	510.5	501	508	+6.9	▲ 1.38%	79,138
Mar 17, 2026	510	510	496	501.1	+1.1	▲ 0.22%	31,863
Mar 16, 2026	506	509.9	497	500	-6	▼ 1.19%	67,748
Mar 15, 2026	500.1	508	499	506	+10	▲ 2.02%	73,635
Mar 12, 2026	490	504	485.5	496	+1	▲ 0.20%	74,658
Mar 11, 2026	505	514	489	495	-10	▼ 1.98%	1,08,497
Mar 10, 2026	522	522	489.1	505	-8.4	▼ 1.64%	87,403
Mar 09, 2026	493.6	520	493.6	513.4	+29.4	▲ 6.07%	2,250
Mar 03, 2026	470.5	484	470.5	484	+12	▲ 2.54%	12,698
Mar 01, 2026	466	475	462	472	+2	▲ 0.43%	19,346
Feb 26, 2026	471.5	475	469	470	-0.7	▼ 0.15%	22,283
Feb 25, 2026	479	479	470	470.7	+0.7	▲ 0.15%	28,154
Feb 24, 2026	475	475	466.2	470	+3.8	▲ 0.82%	14,354
Feb 23, 2026	465	478.8	463	466.2	-4.8	▼ 1.02%	25,896
Feb 22, 2026	486	486	470	471	-7	▼ 1.46%	31,513
Feb 17, 2026	488	492.5	478	478	-7	▼ 1.44%	65,158
Feb 16, 2026	502	502	485	485	-8	▼ 1.62%	33,709
Feb 12, 2026	490	499	480.6	493	+8.9	▲ 1.84%	71,657
Feb 11, 2026	490	511	480.2	484.1	+2.1	▲ 0.44%	42,432
Feb 10, 2026	492.5	492.5	480	482	-2	▼ 0.41%	37,509
Feb 09, 2026	487.1	505.9	484	484	-13	▼ 2.62%	46,195
Feb 08, 2026	487.1	521	487.1	497	0	• 0.00%	78,308
Feb 05, 2026	515	515	495	497	-10.9	▼ 2.15%	72,446
Feb 04, 2026	477	515	477	507.9	+29.9	▲ 6.26%	2,27,346
Feb 03, 2026	471.5	489	471.5	478	-3	▼ 0.62%	56,115
Feb 02, 2026	484	484	477.2	481	+4	▲ 0.84%	34,291
Feb 01, 2026	478.4	484	477	477	-4	▼ 0.83%	24,285
Jan 29, 2026	492.8	495	480.6	481	-5	▼ 1.03%	60,139
Jan 28, 2026	481	488.5	477	486	+7	▲ 1.46%	54,826
Jan 27, 2026	499.7	499.7	477.1	479	-13.4	▼ 2.72%	68,383
Jan 26, 2026	505	505	486.1	492.4	-5.6	▼ 1.12%	97,827
Jan 25, 2026	478	502	474.2	498	+19	▲ 3.97%	85,147
Jan 22, 2026	466.2	479	466.1	479	+10	▲ 2.13%	43,874
Jan 21, 2026	477	477	468.6	469	-3.5	▼ 0.74%	39,516
Jan 20, 2026	473.1	479	470	472.5	+3.9	▲ 0.83%	45,814
Jan 18, 2026	466.1	476.8	466.1	468.6	+3.6	▲ 0.77%	46,229
Jan 14, 2026	470.1	478.8	465	465	-9	▼ 1.90%	53,423
Jan 13, 2026	464	475	456.2	474	+10	▲ 2.16%	47,659
Jan 12, 2026	476.3	476.3	456	464	-3	▼ 0.64%	37,042
Jan 08, 2026	461.2	468	461.2	467	-1.7	▼ 0.36%	15,777
Jan 07, 2026	465.5	470	460.6	468.7	+3	▲ 0.64%	38,336
Jan 06, 2026	464	472	460.6	465.7	-12.2	▼ 2.55%	31,058
Jan 05, 2026	470	479.2	470	477.9	+5.9	▲ 1.25%	67,331
Jan 04, 2026	477	485	470	472	-5.9	▼ 1.23%	45,435
Jan 01, 2026	482.3	488	477.3	477.9	-7.1	▼ 1.46%	24,444
Dec 31, 2025	475	485	475	485	+7	▲ 1.46%	46,507
Dec 29, 2025	480	482	476	478	-2.9	▼ 0.60%	29,983
Dec 28, 2025	473	481.1	470	480.9	+8.9	▲ 1.89%	36,042
Dec 24, 2025	482	482	471	472	-2	▼ 0.42%	23,945
Dec 23, 2025	483	483	467	474	-2.1	▼ 0.44%	38,554
Dec 22, 2025	468.1	482.8	468.1	476.1	-1.5	▼ 0.31%	17,286
Dec 21, 2025	481	484	477	477.6	-7.4	▼ 1.53%	23,458
Dec 18, 2025	482	485	481	485	+0.9	▲ 0.19%	32,724
Dec 17, 2025	492	492	483.6	484.1	-1.9	▼ 0.39%	35,312
Dec 16, 2025	480	487	475.7	486	+6	▲ 1.25%	20,492
Dec 15, 2025	476.1	483	473.9	480	+1	▲ 0.21%	27,434
Dec 14, 2025	489	489.9	475	479	-4	▼ 0.83%	40,474
Dec 11, 2025	486	489.7	483	483	-3	▼ 0.62%	21,203
Dec 10, 2025	490	496	486	486	-4	▼ 0.82%	29,923
Dec 09, 2025	484	492	484	490	+6	▲ 1.24%	23,156
Dec 08, 2025	482	489.8	481	484	-0.9	▼ 0.19%	24,074
Dec 07, 2025	477.1	490	477.1	484.9	+1.6	▲ 0.33%	31,608
Dec 03, 2025	480.5	495	476	483.3	-2.3	▼ 0.47%	42,464
Dec 02, 2025	480.2	494.9	480.2	485.6	-0.6	▼ 0.12%	26,243
Dec 01, 2025	489	499	483.1	486.2	-3.7	▼ 0.76%	19,385
Nov 30, 2025	509.8	509.8	488	489.9	-15.1	▼ 2.99%	40,004
Nov 27, 2025	508	514.8	497.1	505	-4.9	▼ 0.96%	47,728
Nov 26, 2025	506	515	494	509.9	+12.9	▲ 2.60%	84,631
Nov 25, 2025	500	503.9	496	497	-2	▼ 0.40%	47,711
Nov 24, 2025	510	510	496	499	-5.9	▼ 1.17%	57,968
Nov 23, 2025	476.2	507.4	476.2	504.9	+19.8	▲ 4.08%	79,385
Nov 20, 2025	479	494	475	485.1	+5.1	▲ 1.06%	61,980
Nov 19, 2025	493.9	493.9	475.3	480	-6.8	▼ 1.40%	32,315
Nov 18, 2025	470	492.6	468	486.8	+9.8	▲ 2.05%	54,795
Nov 17, 2025	475	484	470	477	+1	▲ 0.21%	33,580
Nov 16, 2025	491.6	491.6	472	476	-6	▼ 1.24%	42,192
Nov 13, 2025	475.6	495	475.6	482	-3	▼ 0.62%	62,699
Nov 12, 2025	500.1	516.8	478	485	-22	▼ 4.34%	1,56,633
Nov 11, 2025	520	527	505	507	-16.9	▼ 3.23%	41,768
Nov 10, 2025	513	540	513	523.9	+10.1	▲ 1.97%	71,475
Nov 09, 2025	540	540	502.4	513.8	-26.2	▼ 4.85%	1,11,006
Nov 06, 2025	524.9	575	524.9	540	+4.4	▲ 0.82%	1,59,491
Nov 05, 2025	569.5	569.5	532	535.6	-22.8	▼ 4.08%	64,632
Nov 04, 2025	524.9	559	524.9	558.4	+33.5	▲ 6.38%	1,71,197
Nov 03, 2025	525	527.8	515	524.9	-9	▼ 1.69%	73,696
Nov 02, 2025	539.8	539.8	519.5	533.9	-6	▼ 1.11%	1,18,779
Oct 30, 2025	522.1	541.7	518.1	539.9	+8.8	▲ 1.66%	58,237
Oct 29, 2025	526.4	556	520.2	531.1	-5.9	▼ 1.10%	76,015
Oct 28, 2025	507.4	540	507.4	537	+19.3	▲ 3.73%	32,358
Oct 26, 2025	524.3	524.3	514	517.7	-17.3	▼ 3.23%	22,298
Oct 19, 2025	543.4	543.4	520	535	-11	▼ 2.01%	23,539
Oct 16, 2025	524.8	546	514.4	546	+10.5	▲ 1.96%	84,355
Oct 15, 2025	583.1	583.1	535.5	535.5	-59.5	▼ 10.00%	1,04,980
Oct 14, 2025	553.7	595	526.3	595	+30	▲ 5.31%	1,24,781
Oct 13, 2025	544.8	565	523.5	565	+9.1	▲ 1.64%	94,087
Oct 12, 2025	593.9	593.9	545.4	555.9	-50.1	▼ 8.27%	1,00,582
Oct 09, 2025	571.2	616	539.1	606	+46	▲ 8.21%	1,32,877
Oct 08, 2025	587.5	587.5	545	560	-16	▼ 2.78%	55,699
Oct 07, 2025	571.4	600	546	576	—	—	79,144

Bindhyabasini Hydropower Development Company LimitedPrice History

Price Chart

BHDC price summary

Daily Prices · last 1 year

More Hydro Power companies