Chirkhwa Hydropower Limited Price History

CKHL

Hydro Power Listed Website ↗

Rs524.9 -8.1 ▼ 1.52%

As of Fri, Oct 02 · 02:59 PM

EPS

13.25

P/E Ratio

39.62

Book Value

100.19

PBV

5.24

1Y Yield

-16.02%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

CKHL price summary

Over the last year, Chirkhwa Hydropower Limited (CKHL) traded between Rs 505 (Oct 01, 2026) and Rs 804 (Feb 08, 2026). It last closed at Rs 524.9 on Oct 02, 2026, down 16.02% over the period. Average daily volume: 5,993 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	527	527	515	524.9	-8.1	▼ 1.52%	971
Oct 01, 2026	520	535	505	533	-2	▼ 0.37%	5,307
Sep 30, 2026	539	554.6	522.9	535	-20	▼ 3.60%	1,557
Sep 29, 2026	542	574	525.8	555	-15	▼ 2.63%	10,651
Sep 28, 2026	573	574.8	558.1	570	-12.4	▼ 2.13%	5,495
Sep 24, 2026	600.9	600.9	568.1	582.4	-4.6	▼ 0.78%	1,420
Sep 23, 2026	570.4	589	553.4	587	-1	▼ 0.17%	2,869
Sep 22, 2026	579	613	555.1	588	-8	▼ 1.34%	2,379
Sep 18, 2026	580	612.8	580	596	-1	▼ 0.17%	1,830
Sep 17, 2026	599.3	635	581.4	597	-2.3	▼ 0.38%	3,682
Sep 16, 2026	575	608	575	599.3	-5.7	▼ 0.94%	1,045
Sep 15, 2026	619	619	590	605	+15	▲ 2.54%	1,305
Sep 14, 2026	590	599.7	571.2	590	+2	▲ 0.34%	440
Sep 11, 2026	574	588	573	588	0	• 0.00%	989
Sep 10, 2026	575.4	588	575.3	588	-5	▼ 0.84%	80
Sep 09, 2026	575	593	573.3	593	+2	▲ 0.34%	808
Sep 07, 2026	585	636	585	591	-24	▼ 3.90%	1,942
Sep 03, 2026	577	615	549.6	615	+48.5	▲ 8.56%	646
Sep 02, 2026	551	567	544.3	566.5	+15.5	▲ 2.81%	570
Sep 01, 2026	545	560	545	551	-2.1	▼ 0.38%	891
Aug 31, 2026	558	558.1	552.1	553.1	-21.9	▼ 3.81%	200
Aug 27, 2026	561	575	560.5	575	-2.5	▼ 0.43%	210
Aug 26, 2026	580	593.5	577	577.5	-17	▼ 2.86%	540
Aug 25, 2026	580	594.5	580	594.5	+4	▲ 0.68%	608
Aug 24, 2026	578	590.5	578	590.5	-4.8	▼ 0.81%	618
Aug 21, 2026	576	595.3	576	595.3	+7.3	▲ 1.24%	1,815
Aug 20, 2026	580	590	577	588	-7	▼ 1.18%	120
Aug 19, 2026	582	595	582	595	-4	▼ 0.67%	130
Aug 18, 2026	595	599	580	599	+2.4	▲ 0.40%	1,547
Aug 17, 2026	583	612	583	596.6	-4	▼ 0.67%	970
Aug 14, 2026	581	603	581	600.6	-9.4	▼ 1.54%	2,230
Aug 13, 2026	595	612	581	610	+1	▲ 0.16%	3,805
Aug 12, 2026	582	609	571	609	+10	▲ 1.67%	1,641
Aug 11, 2026	565	621.6	565	599	+18	▲ 3.10%	21,398
Aug 10, 2026	593.9	600	568.5	581	-3	▼ 0.51%	16,440
Aug 07, 2026	561.5	585	561.5	584	+5.8	▲ 1.00%	672
Aug 06, 2026	575.2	581.9	575.2	578.2	-14.7	▼ 2.48%	633
Aug 05, 2026	575.8	593	575.8	592.9	-0.4	▼ 0.07%	1,290
Aug 04, 2026	579.1	593.3	575.1	593.3	-3.7	▼ 0.62%	715
Aug 03, 2026	604	606.9	586.9	597	-8.6	▼ 1.42%	12,069
Jul 31, 2026	570.4	605.6	570.4	605.6	+17.6	▲ 2.99%	943
Jul 30, 2026	585	601.5	571	588	+3	▲ 0.51%	273
Jul 29, 2026	589.5	624	572	585	-22.7	▼ 3.74%	1,497
Jul 28, 2026	602	607.7	580	607.7	-7	▼ 1.14%	3,742
Jul 27, 2026	588	621	588	614.7	-3.3	▼ 0.53%	2,395
Jul 24, 2026	603.4	620	603.4	618	-4	▼ 0.64%	3,274
Jul 23, 2026	622.9	623	589	622	+17.1	▲ 2.83%	318
Jul 22, 2026	607.1	629.2	593.7	604.9	-15.2	▼ 2.45%	15,236
Jul 21, 2026	635	649.9	615	620.1	-28.8	▼ 4.44%	3,014
Jul 20, 2026	630	648.9	612.1	648.9	+34.9	▲ 5.68%	2,519
Jul 17, 2026	618.9	676	582.4	614	-24	▼ 3.76%	5,357
Jul 16, 2026	531	638	531	638	+80	▲ 14.34%	32,751
Jul 15, 2026	542.5	558	532	558	+15.5	▲ 2.86%	904
Jul 14, 2026	525	542.5	525	542.5	+3.5	▲ 0.65%	915
Jul 13, 2026	577	577	530	539	-23	▼ 4.09%	18,075
Jul 10, 2026	570	570	560	562	-20.4	▼ 3.50%	310
Jul 09, 2026	572.4	587	561.1	582.4	-7.6	▼ 1.29%	1,060
Jul 08, 2026	576	590	560	590	-3	▼ 0.51%	1,190
Jul 07, 2026	570	593	570	593	+10.5	▲ 1.80%	1,000
Jul 06, 2026	600	600	582.1	582.5	-17.5	▼ 2.92%	893
Jul 03, 2026	622	622	590	600	-9	▼ 1.48%	336
Jul 02, 2026	601	609	592	609	-1	▼ 0.16%	375
Jul 01, 2026	615	633	585.1	610	+11	▲ 1.84%	3,079
Jun 30, 2026	586.1	599	586	599	-1	▼ 0.17%	291
Jun 29, 2026	610	610	586	600	-20	▼ 3.23%	1,724
Jun 26, 2026	627	627	609	620	-5	▼ 0.80%	597
Jun 25, 2026	615	625	615	625	-5	▼ 0.79%	565
Jun 24, 2026	621	630	621	630	-9.9	▼ 1.55%	252
Jun 23, 2026	626	639.9	622	639.9	-5.1	▼ 0.79%	2,601
Jun 22, 2026	622.8	645	622	645	+3	▲ 0.47%	215
Jun 19, 2026	630	642	625	642	0	• 0.00%	729
Jun 18, 2026	629.3	652	629.2	642	-5.5	▼ 0.85%	740
Jun 17, 2026	621	647.5	621	647.5	+7.5	▲ 1.17%	382
Jun 16, 2026	640	640	630.1	640	-6	▼ 0.93%	663
Jun 15, 2026	630	646	630	646	-1	▼ 0.15%	710
Jun 12, 2026	639	647	619	647	-2	▼ 0.31%	835
Jun 11, 2026	655	655	640	649	-2	▼ 0.31%	552
Jun 10, 2026	638	652.9	638	651	+3.5	▲ 0.54%	1,405
Jun 09, 2026	637	656.1	637	647.5	-7.5	▼ 1.15%	1,295
Jun 08, 2026	652	660	652	655	-10	▼ 1.50%	290
Jun 05, 2026	665.5	665.5	650	665	-0.5	▼ 0.08%	2,230
Jun 04, 2026	660	675	660	665.5	-9.5	▼ 1.41%	301
Jun 03, 2026	695.2	695.2	674.4	675	0	• 0.00%	230
Jun 02, 2026	656	680	656	675	0	• 0.00%	710
Jun 01, 2026	729.7	729.7	675	675	-20	▼ 2.88%	1,706
May 27, 2026	674	700	674	695	+1	▲ 0.14%	1,620
May 26, 2026	675	716	675	694	-1.4	▼ 0.20%	1,585
May 25, 2026	658	725	658	695.4	+21.5	▲ 3.19%	8,006
May 22, 2026	651	673.9	651	673.9	+4.4	▲ 0.66%	933
May 21, 2026	655	669.5	655	669.5	-0.5	▼ 0.07%	2,125
May 20, 2026	650.1	670	650.1	670	+5	▲ 0.75%	210
May 19, 2026	646	665	646	665	+1	▲ 0.15%	140
May 18, 2026	640.1	665	640.1	664	+18	▲ 2.79%	1,540
May 15, 2026	660	660	641	646	+2.5	▲ 0.39%	1,692
May 14, 2026	641.1	655	630.1	643.5	-3.5	▼ 0.54%	2,543
May 13, 2026	651	660	645.1	647	-13	▼ 1.97%	881
May 12, 2026	670	670	660	660	-18	▼ 2.65%	1,239
May 11, 2026	665	680	665	678	+3	▲ 0.44%	935
May 08, 2026	672.1	685	670.1	675	-8	▼ 1.17%	1,165
May 07, 2026	672	690	672	683	-6	▼ 0.87%	520
May 06, 2026	683.1	689	673.5	689	-5	▼ 0.72%	7,137
May 05, 2026	675.1	694	675.1	694	-1	▼ 0.14%	260
May 04, 2026	681	695	681	695	-4	▼ 0.57%	336
Apr 30, 2026	680.2	699	680.2	699	+1.1	▲ 0.16%	1,620
Apr 29, 2026	663.2	703.4	663.2	697.9	+0.9	▲ 0.13%	1,220
Apr 28, 2026	682.3	714.7	682.3	697	-5.2	▼ 0.74%	2,076
Apr 27, 2026	660.2	723	660.2	702.2	+14.2	▲ 2.06%	14,898
Apr 24, 2026	642	708	642	688	+12.9	▲ 1.91%	3,413
Apr 23, 2026	663	690.1	663	675.1	-8.4	▼ 1.23%	1,970
Apr 22, 2026	650.2	699	650.2	683.5	+5.5	▲ 0.81%	17,136
Apr 21, 2026	660.3	691	660.3	678	-11.1	▼ 1.61%	4,948
Apr 20, 2026	680	700	665	689.1	-6	▼ 0.86%	1,320
Apr 17, 2026	686.5	710	686.5	695.1	-4.9	▼ 0.70%	1,628
Apr 16, 2026	693	714	680	700	-7	▼ 0.99%	3,415
Apr 15, 2026	701	743	690	707	-7	▼ 0.98%	6,713
Apr 13, 2026	687.1	730	674	714	+14	▲ 2.00%	6,803
Apr 10, 2026	686	727	683	700	+1	▲ 0.14%	1,421
Apr 09, 2026	669	725	669	699	+17	▲ 2.49%	7,359
Apr 08, 2026	655.2	698	655.2	682	+14	▲ 2.10%	9,439
Apr 07, 2026	681	699.5	668	668	-26.6	▼ 3.83%	5,634
Apr 06, 2026	625.3	700.7	625.3	694.6	+57.6	▲ 9.04%	45,662
Apr 05, 2026	686	686	637	637	-53	▼ 7.68%	5,945
Apr 02, 2026	683.9	693.5	664	690	-7	▼ 1.00%	5,915
Apr 01, 2026	685	698.5	660.9	697	-1	▼ 0.14%	6,180
Mar 31, 2026	692.6	732	692	698	-7.9	▼ 1.12%	3,580
Mar 30, 2026	680.9	705.9	680.9	705.9	+11.9	▲ 1.71%	6,256
Mar 29, 2026	704.5	717.5	694	694	-24	▼ 3.34%	13,130
Mar 26, 2026	689.5	721	689.5	718	+15.6	▲ 2.22%	6,657
Mar 25, 2026	695.1	735	694.1	702.4	-3.6	▼ 0.51%	5,967
Mar 24, 2026	702	722.2	700	706	-9	▼ 1.26%	11,010
Mar 23, 2026	715.9	730	701.7	715	-15	▼ 2.05%	6,670
Mar 22, 2026	730.5	744	701.8	730	-14	▼ 1.88%	11,665
Mar 19, 2026	710	783	700	744	+20.2	▲ 2.79%	15,714
Mar 17, 2026	724.8	752	700	723.8	-14.2	▼ 1.92%	7,904
Mar 16, 2026	695.2	745	695.2	738	+29.5	▲ 4.16%	8,724
Mar 15, 2026	708.4	749	700	708.5	-13.5	▼ 1.87%	12,257
Mar 12, 2026	704.8	750	700	722	+4	▲ 0.56%	4,576
Mar 11, 2026	714.5	734.4	705	718	-10	▼ 1.37%	10,889
Mar 10, 2026	780	780	711.1	728	-38	▼ 4.96%	21,611
Mar 09, 2026	737	766	737	766	+43	▲ 5.95%	680
Mar 03, 2026	670.1	723	668.2	723	+40	▲ 5.86%	6,212
Mar 01, 2026	672	699.9	663	683	-2	▼ 0.29%	3,742
Feb 26, 2026	669.9	685	669.9	685	+2	▲ 0.29%	6,016
Feb 25, 2026	662.3	683	662.3	683	+8	▲ 1.19%	6,559
Feb 24, 2026	687.6	715	662	675	+0.8	▲ 0.12%	8,957
Feb 23, 2026	667.3	717	661.3	674.2	-6	▼ 0.88%	23,501
Feb 22, 2026	686	699.7	680.2	680.2	-19.5	▼ 2.79%	7,992
Feb 17, 2026	686	727	682.2	699.7	+0.7	▲ 0.10%	7,425
Feb 16, 2026	686	740	686	699	0	• 0.00%	5,715
Feb 12, 2026	688	733	686	699	-1	▼ 0.14%	42,672
Feb 11, 2026	706.3	736.4	695	700	-20	▼ 2.78%	21,519
Feb 10, 2026	723.9	782	720	720	-18	▼ 2.44%	13,202
Feb 09, 2026	736.9	795	735	738	-13	▼ 1.73%	11,613
Feb 08, 2026	759.3	804	751	751	-23	▼ 2.97%	30,521
Feb 05, 2026	709.3	774	709.3	774	+51	▲ 7.05%	28,300
Feb 04, 2026	712	785	702	723	-2.5	▼ 0.34%	11,856
Feb 03, 2026	729.9	757	702.1	725.5	-18.5	▼ 2.49%	14,490
Feb 02, 2026	711.6	797	698	744	+19.2	▲ 2.65%	13,747
Feb 01, 2026	735.2	749.8	714	724.8	-24.9	▼ 3.32%	8,909
Jan 29, 2026	730	792	716	749.7	+19.7	▲ 2.70%	26,116
Jan 28, 2026	712.7	748	706	730	+3.5	▲ 0.48%	17,057
Jan 27, 2026	718.3	735	704	726.5	-6	▼ 0.82%	33,607
Jan 26, 2026	702.8	734.8	695.1	732.5	+16.1	▲ 2.25%	20,151
Jan 25, 2026	664.6	719	664.6	716.4	+39.4	▲ 5.82%	35,790
Jan 22, 2026	660.4	677	660.4	677	+4	▲ 0.59%	5,672
Jan 21, 2026	663.9	681	661	673	-4	▼ 0.59%	6,449
Jan 20, 2026	680	682.9	667	677	+7	▲ 1.04%	14,559
Jan 18, 2026	641.5	681	641.5	670	+16	▲ 2.45%	19,413
Jan 14, 2026	647.3	660	647.3	654	-6	▼ 0.91%	6,673
Jan 13, 2026	645	665	645	660	+7.3	▲ 1.12%	5,678
Jan 12, 2026	652.7	671.1	652.7	652.7	-13.3	▼ 2.00%	3,051
Jan 08, 2026	644.1	677	644.1	666	+14.9	▲ 2.29%	7,920
Jan 07, 2026	649.5	669.3	649.5	651.1	-11.2	▼ 1.69%	6,307
Jan 06, 2026	651	674	651	662.3	-1.6	▼ 0.24%	10,877
Jan 05, 2026	645.9	671	645.9	663.9	+4.9	▲ 0.74%	4,900
Jan 04, 2026	660	660	647	659	-6	▼ 0.90%	7,903
Jan 01, 2026	665	673	650	665	0	• 0.00%	3,966
Dec 31, 2025	637	668	637	665	+15	▲ 2.31%	10,551
Dec 29, 2025	638	661	637	650	0	• 0.00%	4,261
Dec 28, 2025	627	652.8	625	650	+11	▲ 1.72%	9,382
Dec 24, 2025	637	651	628	639	-10	▼ 1.54%	9,557
Dec 23, 2025	628	649	628	649	+9	▲ 1.41%	5,334
Dec 22, 2025	650	651	623.4	640	-10	▼ 1.54%	9,536
Dec 21, 2025	665.4	673	643.1	650	-28.9	▼ 4.26%	17,393
Dec 18, 2025	690	693.4	668	678.9	-10.9	▼ 1.58%	11,937
Dec 17, 2025	660	695	653.6	689.8	+34.9	▲ 5.33%	41,053
Dec 16, 2025	650	661	650	654.9	+4.9	▲ 0.75%	5,124
Dec 15, 2025	643	650	635	650	+7	▲ 1.09%	6,169
Dec 14, 2025	671	671	640	643	-15	▼ 2.28%	3,107
Dec 11, 2025	667	668.9	645.4	658	-9.9	▼ 1.48%	6,678
Dec 10, 2025	657	682	657	667.9	-1.6	▼ 0.24%	10,157
Dec 09, 2025	648	671	648	669.5	+8.5	▲ 1.29%	12,297
Dec 08, 2025	626	665	626	661	+23.9	▲ 3.75%	15,467
Dec 07, 2025	639.4	654	637.1	637.1	-12.9	▼ 1.98%	3,240
Dec 03, 2025	628.1	660	628.1	650	+11	▲ 1.72%	13,549
Dec 02, 2025	637.9	642	626.1	639	+9	▲ 1.43%	2,981
Dec 01, 2025	625	633	622.2	630	+7.9	▲ 1.27%	2,546
Nov 30, 2025	625	649	622.1	622.1	-14	▼ 2.20%	6,865
Nov 27, 2025	628.2	650	628.2	636.1	+2.1	▲ 0.33%	9,766
Nov 26, 2025	629.9	640	625.6	634	+6.1	▲ 0.97%	3,527
Nov 25, 2025	635	640	617.4	627.9	-7.1	▼ 1.12%	3,666
Nov 24, 2025	628	651.9	628	635	-5	▼ 0.78%	9,071
Nov 23, 2025	630	645	620	640	+9.9	▲ 1.57%	3,199
Nov 20, 2025	595	636.9	591	630.1	+40.1	▲ 6.80%	13,022
Nov 19, 2025	575.2	591.6	575	590	+14.9	▲ 2.59%	2,056
Nov 18, 2025	592.4	598	575.1	575.1	-5.7	▼ 0.98%	3,855
Nov 17, 2025	566.2	585	566.2	580.8	+6.5	▲ 1.13%	180
Nov 16, 2025	580.2	592.5	573.5	574.3	-17.3	▼ 2.92%	2,353
Nov 13, 2025	577	595	575.6	591.6	+4.6	▲ 0.78%	1,974
Nov 12, 2025	597.9	597.9	581.4	587	-6	▼ 1.01%	1,305
Nov 11, 2025	599	599	588	593	+3	▲ 0.51%	895
Nov 10, 2025	601.8	605	583.7	590	0	• 0.00%	3,333
Nov 09, 2025	580	595.7	579	590	+1	▲ 0.17%	2,777
Nov 06, 2025	585.2	607.9	584.5	589	-7.3	▼ 1.22%	2,572
Nov 05, 2025	580.1	597.9	580.1	596.3	+8.3	▲ 1.41%	200
Nov 04, 2025	597.9	600	587.3	588	-22	▼ 3.61%	510
Nov 03, 2025	617	618	590	610	-7.7	▼ 1.25%	2,070
Nov 02, 2025	590	624.1	590	617.7	+17.7	▲ 2.95%	2,045
Oct 30, 2025	598	623	585	600	+12	▲ 2.04%	2,914
Oct 29, 2025	579	607	575	588	-2	▼ 0.34%	3,340
Oct 28, 2025	562	590	561	590	+25.9	▲ 4.59%	1,915
Oct 26, 2025	558.6	564.2	550	564.1	-5.9	▼ 1.04%	1,495
Oct 19, 2025	570.9	582.3	560.9	570	-2	▼ 0.35%	830
Oct 16, 2025	570	578	561.2	572	-7	▼ 1.21%	770
Oct 15, 2025	578.2	579	568.8	579	-10.9	▼ 1.85%	730
Oct 14, 2025	581	590	565	589.9	-1.1	▼ 0.19%	2,160
Oct 13, 2025	579	591	561.2	591	+22	▲ 3.87%	2,666
Oct 12, 2025	592	609	561	569	-34	▼ 5.64%	4,558
Oct 09, 2025	618.1	643	603	603	-3	▼ 0.50%	3,535
Oct 08, 2025	637	637	603.1	606	-19	▼ 3.04%	3,080
Oct 07, 2025	651	653.8	625	625	—	—	5,862

Chirkhwa Hydropower Limited Price History

Price Chart

CKHL price summary

Daily Prices · last 1 year

More Hydro Power companies