Buddha Bhumi Nepal Hydropower Company LimitedPrice History

BNHC

Hydro Power Listed Website ↗

Rs272 -2 ▼ 0.73%

As of Fri, Oct 02 · 02:59 PM

EPS

1.49

P/E Ratio

182.55

Book Value

100.59

PBV

2.70

1Y Yield

-43.62%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

BNHC price summary

Over the last year, Buddha Bhumi Nepal Hydropower Company Limited (BNHC) traded between Rs 247.5 (Sep 01, 2026) and Rs 613.8 (Feb 08, 2026). It last closed at Rs 272 on Oct 02, 2026, down 43.62% over the period. Average daily volume: 22,000 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	271.5	278	271	272	-2	▼ 0.73%	7,775
Oct 01, 2026	274	278	272.2	274	-0.6	▼ 0.22%	7,863
Sep 30, 2026	272	274.9	268.1	274.6	-0.3	▼ 0.11%	10,725
Sep 29, 2026	274	275	270.1	274.9	-0.1	▼ 0.04%	10,893
Sep 28, 2026	278.5	280.1	271.1	275	-3.5	▼ 1.26%	22,871
Sep 24, 2026	278	279.7	273.5	278.5	+1.9	▲ 0.69%	12,359
Sep 23, 2026	269.8	285	269.8	276.6	-7.3	▼ 2.57%	17,385
Sep 22, 2026	277.5	286.9	277.5	283.9	+2.5	▲ 0.89%	15,374
Sep 18, 2026	275.2	281.4	275	281.4	+1.6	▲ 0.57%	26,781
Sep 17, 2026	276.9	283	276.9	279.8	+2.9	▲ 1.05%	10,847
Sep 16, 2026	276.6	280.9	275	276.9	-2.1	▼ 0.75%	8,421
Sep 15, 2026	289	291	277	279	+3	▲ 1.09%	46,494
Sep 14, 2026	270	282	268	276	+4.7	▲ 1.73%	26,049
Sep 11, 2026	263	272.9	262	271.3	+9	▲ 3.43%	12,998
Sep 10, 2026	260	262.3	257.8	262.3	-0.6	▼ 0.23%	11,346
Sep 09, 2026	263	265	257.6	262.9	-0.9	▼ 0.34%	14,892
Sep 07, 2026	258	264.9	258	263.8	+4.3	▲ 1.66%	10,214
Sep 03, 2026	261.9	261.9	256	259.5	+1.5	▲ 0.58%	10,821
Sep 02, 2026	255	259.8	252	258	+3.1	▲ 1.22%	11,372
Sep 01, 2026	254	261.5	247.5	254.9	+2.9	▲ 1.15%	12,582
Aug 31, 2026	255	263	251	252	-11.6	▼ 4.40%	20,722
Aug 27, 2026	262	267.9	259	263.6	-2.6	▼ 0.98%	16,010
Aug 26, 2026	270	270	261	266.2	-5.8	▼ 2.13%	29,940
Aug 25, 2026	276.7	276.7	270.3	272	-4.7	▼ 1.70%	7,888
Aug 24, 2026	275	283	272	276.7	-1.9	▼ 0.68%	11,719
Aug 21, 2026	279.8	280	276.5	278.6	-1.2	▼ 0.43%	13,953
Aug 20, 2026	280	280	275	279.8	-0.2	▼ 0.07%	11,074
Aug 19, 2026	266	285	266	280	0	• 0.00%	5,917
Aug 18, 2026	282.3	283	277	280	-2.3	▼ 0.81%	23,950
Aug 17, 2026	283	285	280.5	282.3	-0.6	▼ 0.21%	10,333
Aug 14, 2026	300.3	300.3	280	282.9	-3.1	▼ 1.08%	13,759
Aug 13, 2026	267.6	287	267.6	286	+4.4	▲ 1.56%	14,315
Aug 12, 2026	290	290	280.1	281.6	-2.9	▼ 1.02%	12,650
Aug 11, 2026	267.9	289.9	267.9	284.5	+2.5	▲ 0.89%	16,371
Aug 10, 2026	287	290	281	282	-4.2	▼ 1.47%	9,682
Aug 07, 2026	297.6	297.6	285.5	286.2	-4.8	▼ 1.65%	28,624
Aug 06, 2026	291	301	290	291	0	• 0.00%	85,327
Aug 05, 2026	278	291	277.2	291	+13	▲ 4.68%	41,465
Aug 04, 2026	275	281	275	278	-3	▼ 1.07%	30,086
Aug 03, 2026	282	284.9	279.3	281	-1	▼ 0.35%	13,287
Jul 31, 2026	283	283.9	279	282	-1.7	▼ 0.60%	13,889
Jul 30, 2026	280.3	287	280	283.7	-2.1	▼ 0.73%	10,658
Jul 29, 2026	278.4	289.9	278.4	285.8	-1.2	▼ 0.42%	15,053
Jul 28, 2026	286.7	291	284.1	287	-2.9	▼ 1.00%	16,311
Jul 27, 2026	305.9	305.9	286.5	289.9	-7.1	▼ 2.39%	20,853
Jul 24, 2026	297	298.8	292.2	297	+2	▲ 0.68%	25,926
Jul 23, 2026	296.9	296.9	288.7	295	-1.9	▼ 0.64%	39,381
Jul 22, 2026	290.4	296.9	290.4	296.9	+2.9	▲ 0.99%	26,437
Jul 21, 2026	299	301.9	291.1	294	-4	▼ 1.34%	61,070
Jul 20, 2026	284	299.9	281.4	298	+8.1	▲ 2.79%	48,388
Jul 17, 2026	286	290	280	289.9	+11.9	▲ 4.28%	26,202
Jul 16, 2026	293.4	295	273	278	-6	▼ 2.11%	33,568
Jul 15, 2026	271.3	284	270	284	+7	▲ 2.53%	31,776
Jul 14, 2026	261.3	281	261.3	277	+2	▲ 0.73%	84,847
Jul 13, 2026	282.4	298	273	275	-22.2	▼ 7.47%	83,916
Jul 10, 2026	300.1	302	297	297.2	-2.9	▼ 0.97%	4,076
Jul 09, 2026	304.1	304.1	299.3	300.1	-3.9	▼ 1.28%	5,676
Jul 08, 2026	307	307	303.5	304	-3	▼ 0.98%	6,162
Jul 07, 2026	309.8	310	305	307	+0.8	▲ 0.26%	2,928
Jul 06, 2026	305	310	305	306.2	-4.8	▼ 1.54%	1,635
Jul 03, 2026	308	314	306.2	311	-3.7	▼ 1.18%	9,307
Jul 02, 2026	314.9	314.9	308	314.7	+0.2	▲ 0.06%	6,063
Jul 01, 2026	312	315.9	309.5	314.5	+2.5	▲ 0.80%	4,489
Jun 30, 2026	306.1	314	306.1	312	-1	▼ 0.32%	2,983
Jun 29, 2026	315.1	315.4	313	313	-2.1	▼ 0.67%	3,074
Jun 26, 2026	320	324.8	315	315.1	-3	▼ 0.94%	3,805
Jun 25, 2026	315	321	311.7	318.1	+0.6	▲ 0.19%	3,004
Jun 24, 2026	327	327	315	317.5	-6.2	▼ 1.92%	2,621
Jun 23, 2026	332	332	320	323.7	-3.2	▼ 0.98%	4,536
Jun 22, 2026	322.1	326.9	320.1	326.9	+1.2	▲ 0.37%	2,153
Jun 19, 2026	321.4	327	321.4	325.7	+0.7	▲ 0.22%	437
Jun 18, 2026	320.1	328.9	320.1	325	+2.2	▲ 0.68%	5,071
Jun 17, 2026	324	330	322.5	322.8	-2.2	▼ 0.68%	28,916
Jun 16, 2026	321.1	328	320.1	325	-1	▼ 0.31%	1,618
Jun 15, 2026	325	329.4	322	326	0	• 0.00%	4,325
Jun 12, 2026	325	330	325	326	-1	▼ 0.31%	2,780
Jun 11, 2026	334.1	334.1	325	327	-3	▼ 0.91%	2,151
Jun 10, 2026	332.9	332.9	323	330	+6	▲ 1.85%	7,736
Jun 09, 2026	326	328	316.7	324	-1.3	▼ 0.40%	5,604
Jun 08, 2026	336	336	325	325.3	-8.5	▼ 2.55%	5,475
Jun 05, 2026	328.2	333.8	328.2	333.8	+0.8	▲ 0.24%	2,594
Jun 04, 2026	339.6	339.6	330	333	+1	▲ 0.30%	5,000
Jun 03, 2026	328.6	338.5	327	332	-3	▼ 0.90%	4,070
Jun 02, 2026	326	339.9	325.2	335	+4.9	▲ 1.48%	3,400
Jun 01, 2026	335	340	330	330.1	-8.1	▼ 2.40%	1,831
May 27, 2026	343.4	345	336	338.2	+0.2	▲ 0.06%	5,946
May 26, 2026	342	342	332.1	338	-0.9	▼ 0.27%	2,178
May 25, 2026	333.1	343	332	338.9	+5.8	▲ 1.74%	9,993
May 22, 2026	325	333.4	325	333.1	+4.7	▲ 1.43%	5,585
May 21, 2026	331	334.9	328.1	328.4	-3.6	▼ 1.08%	2,605
May 20, 2026	331	332	325	332	+6.9	▲ 2.12%	3,506
May 19, 2026	322	330.5	317.1	325.1	+3.1	▲ 0.96%	5,114
May 18, 2026	321.8	326	321.8	322	-3.1	▼ 0.95%	2,038
May 15, 2026	329.9	332.6	323.1	325.1	+2.1	▲ 0.65%	4,178
May 14, 2026	320	328	320	323	-2	▼ 0.62%	2,387
May 13, 2026	317	327.5	317	325	-1.5	▼ 0.46%	1,260
May 12, 2026	338	338	326.2	326.5	-9	▼ 2.68%	8,500
May 11, 2026	329.9	335.5	322.1	335.5	+13.5	▲ 4.19%	11,596
May 08, 2026	315.4	326	315.4	322	+5	▲ 1.58%	2,883
May 07, 2026	315	320	315	317	+2.5	▲ 0.79%	1,440
May 06, 2026	317	318	313	314.5	-3.5	▼ 1.10%	7,585
May 05, 2026	316	325	316	318	-7	▼ 2.15%	8,677
May 04, 2026	327.5	327.5	317	325	-2.5	▼ 0.76%	9,491
Apr 30, 2026	317	327.6	317	327.5	+2.5	▲ 0.77%	8,218
Apr 29, 2026	333	336.5	323	325	-7	▼ 2.11%	3,420
Apr 28, 2026	326	334	327	332	+6	▲ 1.84%	8,804
Apr 27, 2026	329	338.8	326	326	-3	▼ 0.91%	5,446
Apr 24, 2026	335	335	325	329	-9	▼ 2.66%	32,814
Apr 23, 2026	345.9	345.9	332.1	338	0	• 0.00%	2,983
Apr 22, 2026	340	340	330.1	338	-2	▼ 0.59%	12,641
Apr 21, 2026	340	350	334.1	340	0	• 0.00%	5,194
Apr 20, 2026	345	355.2	337	340	-5	▼ 1.45%	11,859
Apr 17, 2026	352.9	352.9	339.5	345	-1	▼ 0.29%	3,501
Apr 16, 2026	351.3	352	345	346	-8	▼ 2.26%	9,915
Apr 15, 2026	353	355	351.1	354	+1	▲ 0.28%	18,890
Apr 13, 2026	350	357	350	353	+3	▲ 0.86%	16,199
Apr 10, 2026	353	353	348.5	350	-1.5	▼ 0.43%	9,044
Apr 09, 2026	355	355	348.1	351.5	+1.5	▲ 0.43%	13,650
Apr 08, 2026	355	355	345	350	+1.5	▲ 0.43%	9,348
Apr 07, 2026	351	355	345	348.5	-2.5	▼ 0.71%	8,172
Apr 06, 2026	343	358.4	335	351	+14	▲ 4.15%	19,908
Apr 05, 2026	345	355	325.1	337	-8	▼ 2.32%	57,807
Apr 02, 2026	343	353	336.2	345	-5	▼ 1.43%	16,340
Apr 01, 2026	363	363	345	350	-15	▼ 4.11%	15,310
Mar 31, 2026	350	369.2	349	365	+8	▲ 2.24%	23,771
Mar 30, 2026	370	371	357	357	-11.6	▼ 3.15%	14,949
Mar 29, 2026	379	384.9	368.6	368.6	-10.4	▼ 2.74%	26,091
Mar 26, 2026	380.4	380.4	372	379	+6	▲ 1.61%	29,079
Mar 25, 2026	367.7	382	367.7	373	-1.9	▼ 0.51%	18,927
Mar 24, 2026	380	380	372.1	374.9	-0.1	▼ 0.03%	28,306
Mar 23, 2026	372.2	377.4	366	375	+2.8	▲ 0.75%	31,266
Mar 22, 2026	384.5	384.5	372	372.2	-4.8	▼ 1.27%	54,080
Mar 19, 2026	376	379	372	377	+6.2	▲ 1.67%	46,917
Mar 17, 2026	370	374	365	370.8	+0.8	▲ 0.22%	20,669
Mar 16, 2026	374	375	365.6	370	+1	▲ 0.27%	27,406
Mar 15, 2026	375	377	367.6	369	-1	▼ 0.27%	33,920
Mar 12, 2026	374	375	368	370	+2	▲ 0.54%	37,568
Mar 11, 2026	387	387	365.1	368	-12	▼ 3.16%	35,922
Mar 10, 2026	371	381	357	380	+15.9	▲ 4.37%	1,04,979
Mar 09, 2026	357	364.1	357	364.1	+14.1	▲ 4.03%	100
Mar 03, 2026	343.3	351.5	332	350	+13.4	▲ 3.98%	30,119
Mar 01, 2026	339.2	340	326	336.6	+4	▲ 1.20%	13,974
Feb 26, 2026	340.7	340.7	330	332.6	-1.5	▼ 0.45%	19,023
Feb 25, 2026	340	345	334	334.1	-4.9	▼ 1.45%	17,451
Feb 24, 2026	334	346	316.1	339	-0.9	▼ 0.26%	36,931
Feb 23, 2026	340	350	335	339.9	-0.1	▼ 0.03%	18,697
Feb 22, 2026	380.7	380.7	340	340	-33.3	▼ 8.92%	46,594
Feb 17, 2026	351.2	378.8	351.2	373.3	+28.9	▲ 8.39%	3,88,463
Feb 16, 2026	313.1	344.4	313.1	344.4	-181.8	▼ 34.55%	13,585
Feb 12, 2026	546	547	526	526.2	-9.8	▼ 1.83%	1,83,891
Feb 11, 2026	543.8	544.2	530.2	536	+2.4	▲ 0.45%	33,570
Feb 10, 2026	530	540	520	533.6	+5.6	▲ 1.06%	39,720
Feb 09, 2026	552	556	524	528	-20	▼ 3.65%	1,12,250
Feb 08, 2026	569.1	613.8	548	548	-10	▼ 1.79%	1,22,677
Feb 05, 2026	573.2	599.6	558	558	-4	▼ 0.71%	3,23,512
Feb 04, 2026	565	575	559.2	562	-1	▼ 0.18%	51,564
Feb 03, 2026	552	579	541.1	563	+12	▲ 2.18%	62,141
Feb 02, 2026	555.1	559.9	538	551	-13	▼ 2.30%	43,550
Feb 01, 2026	559.6	572	550.5	564	-7	▼ 1.23%	73,784
Jan 29, 2026	580	595	556	571	-18.9	▼ 3.20%	72,419
Jan 28, 2026	549	594.7	535	589.9	+48.9	▲ 9.04%	1,86,260
Jan 27, 2026	520.1	542	520	541	+13	▲ 2.46%	79,174
Jan 26, 2026	524	528	515.1	528	+3.2	▲ 0.61%	64,914
Jan 25, 2026	514	525	507.3	524.8	+18.7	▲ 3.69%	70,069
Jan 22, 2026	489	506.1	483	506.1	+23.4	▲ 4.85%	49,458
Jan 21, 2026	476.3	494	475.2	482.7	+9.7	▲ 2.05%	41,365
Jan 20, 2026	462	479.5	461.1	473	+12.8	▲ 2.78%	21,332
Jan 18, 2026	455	462	455	460.2	+5.4	▲ 1.19%	15,983
Jan 14, 2026	450	460	448	454.8	+4	▲ 0.89%	9,788
Jan 13, 2026	440	452	440	450.8	+3.8	▲ 0.85%	7,412
Jan 12, 2026	455	456.9	445.3	447	-3	▼ 0.67%	5,778
Jan 08, 2026	450	454	447.6	450	-5	▼ 1.10%	10,527
Jan 07, 2026	460	464	450	455	-7	▼ 1.52%	13,090
Jan 06, 2026	467	473	458.3	462	-3	▼ 0.65%	15,599
Jan 05, 2026	442.1	470	442.1	465	+22	▲ 4.97%	26,135
Jan 04, 2026	433.1	446	433.1	443	+4	▲ 0.91%	5,046
Jan 01, 2026	439	447.5	437.1	439	-2	▼ 0.45%	5,058
Dec 31, 2025	445	448.6	441	441	+1	▲ 0.23%	3,930
Dec 29, 2025	450	450	440	440	-2.4	▼ 0.54%	11,787
Dec 28, 2025	437.1	442.8	437.1	442.4	+5.6	▲ 1.28%	6,339
Dec 24, 2025	430.3	438	430.3	436.8	+1	▲ 0.23%	2,812
Dec 23, 2025	430.5	436.9	430.5	435.8	-0.2	▼ 0.05%	5,685
Dec 22, 2025	436	437.8	433	436	-2.1	▼ 0.48%	4,717
Dec 21, 2025	436.1	440	436.1	438.1	-3.9	▼ 0.88%	3,773
Dec 18, 2025	438	444.9	437.5	442	-1	▼ 0.23%	9,075
Dec 17, 2025	445	445	440	443	+1	▲ 0.23%	5,750
Dec 16, 2025	433.5	443.9	433.5	442	+2.1	▲ 0.48%	2,022
Dec 15, 2025	430	440	430	439.9	+3.8	▲ 0.87%	1,581
Dec 14, 2025	435.1	442	435.1	436.1	-6.7	▼ 1.51%	4,080
Dec 11, 2025	435.1	442.9	435	442.8	+0.8	▲ 0.18%	3,275
Dec 10, 2025	447	447	435.8	442	+1	▲ 0.23%	4,985
Dec 09, 2025	430.1	450	430.1	441	+2.3	▲ 0.52%	3,843
Dec 08, 2025	430.4	439.5	430.4	438.7	-0.3	▼ 0.07%	2,997
Dec 07, 2025	443.6	445.1	430	439	-7.8	▼ 1.75%	14,405
Dec 03, 2025	450	452	443.3	446.8	+1.5	▲ 0.34%	10,087
Dec 02, 2025	455	455	442.2	445.3	-4.6	▼ 1.02%	13,337
Dec 01, 2025	443	454	440.2	449.9	-2.1	▼ 0.46%	5,202
Nov 30, 2025	442.1	459	442.1	452	+1	▲ 0.22%	7,135
Nov 27, 2025	451	453	443.3	451	+1	▲ 0.22%	16,340
Nov 26, 2025	437	450	437	450	+8	▲ 1.81%	7,211
Nov 25, 2025	446	454.9	440	442	-4	▼ 0.90%	5,681
Nov 24, 2025	440	449	440	446	+4	▲ 0.90%	12,470
Nov 23, 2025	437.9	444.9	429.2	442	+12.1	▲ 2.81%	13,920
Nov 20, 2025	420.6	431.2	420.6	429.9	+4.6	▲ 1.08%	8,765
Nov 19, 2025	436	439.9	423.5	425.3	-6.7	▼ 1.55%	1,785
Nov 18, 2025	430	433.9	426	432	+8	▲ 1.89%	5,726
Nov 17, 2025	420.1	425	419.2	424	+4	▲ 0.95%	6,218
Nov 16, 2025	420	425	416.5	420	-0.3	▼ 0.07%	5,605
Nov 13, 2025	420	423	414.3	420.3	+0.4	▲ 0.10%	3,408
Nov 12, 2025	415.6	419.9	414	419.9	-4.1	▼ 0.97%	10,463
Nov 11, 2025	417	426	416	424	0	• 0.00%	10,007
Nov 10, 2025	432	432	418.4	424	-4.5	▼ 1.05%	5,413
Nov 09, 2025	428	430	420	428.5	-5.5	▼ 1.27%	12,993
Nov 06, 2025	440.6	440.6	426	434	+0.1	▲ 0.02%	5,699
Nov 05, 2025	421.2	434.8	421.2	433.9	+4.9	▲ 1.14%	1,660
Nov 04, 2025	430	440	423.1	429	-9.6	▼ 2.19%	16,266
Nov 03, 2025	435	447	430	438.6	-0.4	▼ 0.09%	9,654
Nov 02, 2025	430	455	430	439	+1.1	▲ 0.25%	21,830
Oct 30, 2025	420.5	439	412.1	437.9	+8.9	▲ 2.07%	10,658
Oct 29, 2025	436.9	436.9	415	429	-1	▼ 0.23%	7,660
Oct 28, 2025	408.9	431.4	408.9	430	+29	▲ 7.23%	6,128
Oct 26, 2025	401	403	393	401	-6.5	▼ 1.60%	3,106
Oct 19, 2025	411	411	396	407.5	+4.5	▲ 1.12%	2,470
Oct 16, 2025	415	429	395.1	403	-17	▼ 4.05%	15,761
Oct 15, 2025	446.7	446.7	420	420	-18	▼ 4.11%	5,768
Oct 14, 2025	444.7	448.9	430.4	438	-6.7	▼ 1.51%	7,122
Oct 13, 2025	430	445.7	430	444.7	+7.7	▲ 1.76%	2,306
Oct 12, 2025	465	465	431.2	437	-28	▼ 6.02%	16,700
Oct 09, 2025	477.3	480	461.3	465	-3	▼ 0.64%	15,121
Oct 08, 2025	492	492	455	468	-14.4	▼ 2.99%	18,014
Oct 07, 2025	496.7	499.8	472.1	482.4	—	—	6,939

Buddha Bhumi Nepal Hydropower Company LimitedPrice History

Price Chart

BNHC price summary

Daily Prices · last 1 year

More Hydro Power companies