Daramkhola Hydro Energy LimitedPrice History

DHEL

Hydro Power Listed Website ↗

Rs517 -8 ▼ 1.52%

As of Fri, Oct 02 · 02:59 PM

EPS

-9.88

P/E Ratio

-52.33

Book Value

118.14

PBV

4.38

1Y Yield

16.86%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

DHEL price summary

Over the last year, Daramkhola Hydro Energy Limited (DHEL) traded between Rs 402.2 (Nov 06, 2025) and Rs 918.9 (Jan 28, 2026). It last closed at Rs 517 on Oct 02, 2026, up 16.86% over the period. Average daily volume: 40,059 shares across 214 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	521	529.9	516.2	517	-8	▼ 1.52%	9,243
Oct 01, 2026	524	530	517.4	525	-3	▼ 0.57%	9,508
Sep 30, 2026	537	537	522	528	+1	▲ 0.19%	8,834
Sep 29, 2026	535	535	520	527	-8	▼ 1.50%	23,351
Sep 28, 2026	526.3	554	526.3	535	-19	▼ 3.43%	25,397
Sep 24, 2026	570	570	551	554	-1	▼ 0.18%	4,773
Sep 23, 2026	564	565	552	555	-9	▼ 1.60%	7,243
Sep 22, 2026	571	575	559	564	-7	▼ 1.23%	20,693
Sep 18, 2026	569.9	572	556.2	571	+6	▲ 1.06%	28,849
Sep 17, 2026	561.8	576	558	565	+1	▲ 0.18%	9,863
Sep 16, 2026	580	580	551.3	564	-11	▼ 1.91%	10,670
Sep 15, 2026	598	598.5	562	575	+5	▲ 0.88%	17,708
Sep 14, 2026	550.2	574	550.2	570	+14	▲ 2.52%	20,892
Sep 11, 2026	543.2	559.6	538	556	+12.7	▲ 2.34%	6,994
Sep 10, 2026	551	555	543.3	543.3	-15.7	▼ 2.81%	9,563
Sep 09, 2026	559.7	576.8	551	559	-18	▼ 3.12%	13,699
Sep 07, 2026	556	587	556	577	+6	▲ 1.05%	15,211
Sep 03, 2026	550.2	573	550.2	571	+4.2	▲ 0.74%	9,552
Sep 02, 2026	540.2	566.8	540.1	566.8	+11.9	▲ 2.14%	13,134
Sep 01, 2026	530	560	530	554.9	+11.9	▲ 2.19%	7,770
Aug 31, 2026	547.1	554	542	543	-21	▼ 3.72%	8,446
Aug 27, 2026	550	565	530	564	+9	▲ 1.62%	15,783
Aug 26, 2026	565.1	565.2	550.1	555	-19	▼ 3.31%	15,773
Aug 25, 2026	570	580	567	574	+4	▲ 0.70%	6,094
Aug 24, 2026	570.1	578	565	570	-9	▼ 1.55%	13,411
Aug 21, 2026	585	595	575	579	-6	▼ 1.03%	15,456
Aug 20, 2026	580	595	575.3	585	+1	▲ 0.17%	14,910
Aug 19, 2026	592	592	580	584	-11	▼ 1.85%	11,574
Aug 18, 2026	620.3	620.3	590	595	-9	▼ 1.49%	11,711
Aug 17, 2026	604.5	614	591.1	604	+10	▲ 1.68%	36,822
Aug 14, 2026	600	602	591	594	-6	▼ 1.00%	11,873
Aug 13, 2026	598	609.5	590	600	-2	▼ 0.33%	17,918
Aug 12, 2026	610	615	599.9	602	-13	▼ 2.11%	18,205
Aug 11, 2026	608.2	626	605.1	615	-5	▼ 0.81%	29,725
Aug 10, 2026	561	620	561	620	+35.1	▲ 6.00%	73,627
Aug 07, 2026	575	584.9	566	584.9	+8.9	▲ 1.55%	19,481
Aug 06, 2026	580	585.9	575	576	-5	▼ 0.86%	14,035
Aug 05, 2026	569	581	562	581	+12.8	▲ 2.25%	17,800
Aug 04, 2026	575	587	557.8	568.2	-13.8	▼ 2.37%	29,341
Aug 03, 2026	588	600	582	582	-5.9	▼ 1.00%	36,329
Jul 31, 2026	552.5	590	552.5	587.9	+7.9	▲ 1.36%	11,475
Jul 30, 2026	597	597	577.2	580	-17	▼ 2.85%	27,695
Jul 29, 2026	590.2	609	586.2	597	-0.1	▼ 0.02%	18,392
Jul 28, 2026	605	605	590	597.1	-7.9	▼ 1.31%	19,944
Jul 27, 2026	626	630	590	605	-21	▼ 3.35%	32,479
Jul 24, 2026	600	629.8	600	626	+28	▲ 4.68%	74,284
Jul 23, 2026	581	601	581	598	+3	▲ 0.50%	15,918
Jul 22, 2026	590	600	585	595	-5	▼ 0.83%	18,488
Jul 21, 2026	580	605.9	580	600	+1	▲ 0.17%	29,310
Jul 20, 2026	572	599	563	599	+27	▲ 4.72%	16,294
Jul 17, 2026	542	572	540.2	572	+31.9	▲ 5.91%	26,156
Jul 16, 2026	550	569.1	540.1	540.1	-19.9	▼ 3.55%	20,078
Jul 15, 2026	569.9	569.9	555.6	560	0	• 0.00%	8,650
Jul 14, 2026	560	572	548	560	-10	▼ 1.75%	13,237
Jul 13, 2026	560.1	575	560	570	-5	▼ 0.87%	6,557
Jul 10, 2026	557	584	557	575	+1.1	▲ 0.19%	12,300
Jul 09, 2026	568	585	565	573.9	-11.1	▼ 1.90%	10,667
Jul 08, 2026	575	588	571.1	585	-7	▼ 1.18%	7,177
Jul 07, 2026	573	598	573	592	+3	▲ 0.51%	19,267
Jul 06, 2026	594	597.4	575	589	-5	▼ 0.84%	10,719
Jul 03, 2026	571	607	570.1	594	+16.3	▲ 2.82%	17,508
Jul 02, 2026	585	587.4	569.9	577.7	-7.3	▼ 1.25%	10,885
Jul 01, 2026	565	592.5	555	585	+18	▲ 3.17%	9,790
Jun 30, 2026	610	610	567	567	-15	▼ 2.58%	11,477
Jun 29, 2026	624	624	575	582	-13	▼ 2.18%	10,477
Jun 26, 2026	586.1	604	586.1	595	+3	▲ 0.51%	9,290
Jun 25, 2026	612	612	581	592	-6.9	▼ 1.15%	5,045
Jun 24, 2026	595.1	612.9	584.1	598.9	-8.3	▼ 1.37%	19,213
Jun 23, 2026	608	610	600	607.2	-7.8	▼ 1.27%	17,083
Jun 22, 2026	605	628.5	605	615	+3	▲ 0.49%	6,364
Jun 19, 2026	624	638	609	612	-10	▼ 1.61%	10,475
Jun 18, 2026	613.1	623	613.1	622	+2	▲ 0.32%	7,590
Jun 17, 2026	622	630	620	620	-2	▼ 0.32%	7,689
Jun 16, 2026	607	632.2	607	622	+3	▲ 0.48%	10,095
Jun 15, 2026	629	635	615.2	619	-10	▼ 1.59%	9,796
Jun 12, 2026	667.6	667.6	625	629	-6.9	▼ 1.09%	14,215
Jun 11, 2026	632.9	650	631.1	635.9	+3	▲ 0.47%	27,967
Jun 10, 2026	619	646.8	618	632.9	+13.9	▲ 2.25%	26,798
Jun 09, 2026	625	625	606.7	619	+4	▲ 0.65%	15,537
Jun 08, 2026	621.5	630	606	615	-6	▼ 0.97%	23,642
Jun 05, 2026	620	626.5	618	621	-9	▼ 1.43%	18,100
Jun 04, 2026	644	652	620	630	-14	▼ 2.17%	17,005
Jun 03, 2026	640	652.8	625	644	+14.1	▲ 2.24%	24,039
Jun 02, 2026	623	632	617.1	629.9	+6.9	▲ 1.11%	21,582
Jun 01, 2026	630	654	618.5	623	-17	▼ 2.66%	36,183
May 27, 2026	693	693	639	640	-20	▼ 3.03%	39,042
May 26, 2026	670	675	655	660	-10	▼ 1.49%	26,478
May 25, 2026	650	684.9	650	670	+1.9	▲ 0.28%	52,384
May 22, 2026	625	670	624.3	668.1	+38.1	▲ 6.05%	1,10,947
May 21, 2026	641	648.9	623	630	-12.9	▼ 2.01%	23,497
May 20, 2026	656.2	656.2	620	642.9	+17.9	▲ 2.86%	47,897
May 19, 2026	603	629.9	600	625	+21.8	▲ 3.61%	40,114
May 18, 2026	572	607.5	572	603.2	+15.2	▲ 2.59%	23,069
May 15, 2026	585	596.9	585	588	0	• 0.00%	9,090
May 14, 2026	600	609	582	588	-7	▼ 1.18%	17,891
May 13, 2026	587	597	587	595	-2	▼ 0.34%	6,354
May 12, 2026	617	617	592	597	-20.9	▼ 3.38%	12,710
May 11, 2026	602	618	602	617.9	+18.9	▲ 3.16%	15,812
May 08, 2026	584	600	579	599	+17.8	▲ 3.06%	15,050
May 07, 2026	579.5	587	576	581.2	-3.8	▼ 0.65%	6,882
May 06, 2026	585	600	580	585	-3	▼ 0.51%	9,997
May 05, 2026	586	595	576	588	+2	▲ 0.34%	15,537
May 04, 2026	598.7	602.5	586	586	-13.3	▼ 2.22%	12,005
Apr 30, 2026	634.2	634.2	594	599.3	-4.7	▼ 0.78%	20,350
Apr 29, 2026	600	618	595	604	-6	▼ 0.98%	17,665
Apr 28, 2026	618.5	622	605	610	-8.5	▼ 1.37%	18,721
Apr 27, 2026	638.6	638.6	615	618.5	-1.5	▼ 0.24%	12,859
Apr 24, 2026	618	620	601.2	620	+0.5	▲ 0.08%	20,088
Apr 23, 2026	631	639.9	618	619.5	-11.5	▼ 1.82%	17,531
Apr 22, 2026	625.1	643.7	615	631	-9	▼ 1.41%	26,039
Apr 21, 2026	681.3	681.3	635	640	-8.9	▼ 1.37%	15,599
Apr 20, 2026	654	654	620	648.9	+13.9	▲ 2.19%	26,725
Apr 17, 2026	622.3	647	622.3	635	0	• 0.00%	14,201
Apr 16, 2026	645	653	633.2	635	-19	▼ 2.91%	24,253
Apr 15, 2026	655.8	658	640	654	+7	▲ 1.08%	29,123
Apr 13, 2026	650	659.9	640	647	-9	▼ 1.37%	28,521
Apr 10, 2026	680	680	646	656	-13	▼ 1.94%	32,500
Apr 09, 2026	665	678.3	655	669	+14	▲ 2.14%	45,194
Apr 08, 2026	626	657.9	615	655	+41	▲ 6.68%	52,691
Apr 07, 2026	625	642	611.4	614	-6	▼ 0.97%	16,836
Apr 06, 2026	592	634	588	620	+22	▲ 3.68%	34,959
Apr 05, 2026	659.9	660	594	598	-61.9	▼ 9.38%	40,562
Apr 02, 2026	647.8	675	647.8	659.9	-1.1	▼ 0.17%	29,697
Apr 01, 2026	695	695	653.1	661	-34	▼ 4.89%	22,369
Mar 31, 2026	690	703.8	671.3	695	+1	▲ 0.14%	29,377
Mar 30, 2026	705	711	689	694	-14	▼ 1.98%	44,493
Mar 29, 2026	747.4	747.4	703	708	-24.9	▼ 3.40%	36,728
Mar 26, 2026	715	734	715	732.9	+17.9	▲ 2.50%	63,123
Mar 25, 2026	705	727	698	715	+10	▲ 1.42%	46,970
Mar 24, 2026	703	707.7	698	705	+3	▲ 0.43%	28,442
Mar 23, 2026	705	719	693	702	-5	▼ 0.71%	40,522
Mar 22, 2026	705.1	716	701	707	+1.9	▲ 0.27%	41,639
Mar 19, 2026	705	717.2	698.1	705.1	+1.1	▲ 0.16%	57,051
Mar 17, 2026	711	711	695	704	-6	▼ 0.85%	52,110
Mar 16, 2026	723	725	704.1	710	-19	▼ 2.61%	64,393
Mar 15, 2026	810	810	729	729	-81	▼ 10.00%	1,44,193
Mar 12, 2026	745	813	718.1	810	+70	▲ 9.46%	1,36,276
Mar 11, 2026	768	788	735.3	740	-28	▼ 3.65%	70,389
Mar 10, 2026	800	810	750	768	-27.9	▼ 3.51%	94,315
Mar 09, 2026	750.6	795.9	750.6	795.9	+60	▲ 8.15%	1,360
Mar 03, 2026	724	740	717.1	735.9	+10.9	▲ 1.50%	50,814
Mar 01, 2026	714.5	730	687	725	-4	▼ 0.55%	29,714
Feb 26, 2026	744.6	744.6	710	729	-1	▼ 0.14%	30,786
Feb 25, 2026	719	730	696	730	+11	▲ 1.53%	35,376
Feb 24, 2026	690	719	673.1	719	+39	▲ 5.74%	34,247
Feb 23, 2026	680	693	665	680	-3	▼ 0.44%	36,742
Feb 22, 2026	720	729	680	683	-37	▼ 5.14%	30,816
Feb 17, 2026	743.5	743.5	698	720	-9	▼ 1.23%	34,915
Feb 16, 2026	721	740	712	729	+8	▲ 1.11%	29,374
Feb 12, 2026	727.3	739.5	720	721	-21	▼ 2.83%	47,798
Feb 11, 2026	756.8	770	722	742	0	• 0.00%	21,483
Feb 10, 2026	716	755	716	742	+12	▲ 1.64%	35,517
Feb 09, 2026	735	753	715	730	-20	▼ 2.67%	43,473
Feb 08, 2026	745	770	740.8	750	-8	▼ 1.06%	56,122
Feb 05, 2026	744.8	774.7	744.8	758	-2	▼ 0.26%	49,424
Feb 04, 2026	789.1	790	755.1	760	-29	▼ 3.68%	65,853
Feb 03, 2026	820	877	784	789	-27	▼ 3.31%	2,10,982
Feb 02, 2026	761	820	761	816	+55.1	▲ 7.24%	1,04,728
Feb 01, 2026	747.8	777	721	760.9	-2.1	▼ 0.28%	74,101
Jan 29, 2026	825.2	840	760	763	-79	▼ 9.38%	1,28,908
Jan 28, 2026	834	918.9	794	842	-9	▼ 1.06%	1,44,499
Jan 27, 2026	790	860	775	851	+66	▲ 8.41%	1,41,936
Jan 26, 2026	739	813.8	717	785	+45.1	▲ 6.10%	1,69,437
Jan 25, 2026	689	753	689	739.9	+50	▲ 7.25%	1,30,833
Jan 22, 2026	652	700	652	689.9	+30.9	▲ 4.69%	1,18,951
Jan 21, 2026	652	678	652	659	-6	▼ 0.90%	58,017
Jan 20, 2026	670	680.3	662	665	-4	▼ 0.60%	81,375
Jan 18, 2026	645	670.1	641	669	+21	▲ 3.24%	1,10,938
Jan 14, 2026	650	679	642	648	-8	▼ 1.22%	45,157
Jan 13, 2026	650	679.8	650	656	-7	▼ 1.06%	1,06,947
Jan 12, 2026	662	673.2	639.1	663	+13.2	▲ 2.03%	1,35,533
Jan 08, 2026	615	650	611.1	649.8	+22.8	▲ 3.64%	85,496
Jan 07, 2026	642	664	620	627	-27	▼ 4.13%	98,577
Jan 06, 2026	675	708	642.1	654	-12	▼ 1.80%	1,33,901
Jan 05, 2026	620	666	605	666	+58	▲ 9.54%	1,94,735
Jan 04, 2026	584	608	575.1	608	+23.1	▲ 3.95%	1,08,114
Jan 01, 2026	568	589.9	560	584.9	+13.9	▲ 2.43%	73,078
Dec 31, 2025	570	576	556	571	+9	▲ 1.60%	56,574
Dec 29, 2025	567.6	576	555	562	-5.6	▼ 0.99%	38,260
Dec 28, 2025	547	570	547	567.6	+13.6	▲ 2.45%	42,156
Dec 24, 2025	555	577	550	554	-1	▼ 0.18%	20,131
Dec 23, 2025	555	565	546.2	555	+0.1	▲ 0.02%	27,206
Dec 22, 2025	559	567.9	547	554.9	-4.3	▼ 0.77%	37,623
Dec 21, 2025	572	573.9	556	559.2	-13.3	▼ 2.32%	34,872
Dec 18, 2025	565.5	585	565.5	572.5	-4.5	▼ 0.78%	38,804
Dec 17, 2025	585.1	594.9	576.5	577	-10	▼ 1.70%	34,031
Dec 16, 2025	575	599	575	587	+8.1	▲ 1.40%	37,183
Dec 15, 2025	573.1	579	566	578.9	+6.9	▲ 1.21%	33,111
Dec 14, 2025	583	590	570	572	-13	▼ 2.22%	38,705
Dec 11, 2025	585	599	580	585	-1	▼ 0.17%	40,600
Dec 10, 2025	591.1	607	584	586	-14	▼ 2.33%	59,011
Dec 09, 2025	576.3	609.9	576.3	600	+12	▲ 2.04%	54,340
Dec 08, 2025	586	600	580.2	588	-2	▼ 0.34%	53,314
Dec 07, 2025	630	630	587.3	590	-32.3	▼ 5.19%	76,902
Dec 03, 2025	607	640	605.2	622.3	+17.3	▲ 2.86%	1,05,304
Dec 02, 2025	578	617	561.1	605	+35.7	▲ 6.27%	1,01,883
Dec 01, 2025	561	572.3	553.1	569.3	+5.3	▲ 0.94%	29,522
Nov 30, 2025	566.2	579	560	564	-10	▼ 1.74%	53,028
Nov 27, 2025	571	583	566.1	574	+3	▲ 0.53%	50,931
Nov 26, 2025	591	595	571	571	-20	▼ 3.38%	59,458
Nov 25, 2025	550	591	548.1	591	+38	▲ 6.87%	62,170
Nov 24, 2025	556	568	551	553	-3	▼ 0.54%	60,367
Nov 23, 2025	555	572	555	556	-10	▼ 1.77%	66,360
Nov 20, 2025	600	619	561	566	-29.2	▼ 4.91%	93,546
Nov 19, 2025	551.9	595.2	537	595.2	+54.1	▲ 10.00%	1,22,135
Nov 18, 2025	545.8	555	538.1	541.1	+2.1	▲ 0.39%	44,476
Nov 17, 2025	534.4	554	510	539	+15	▲ 2.86%	60,615
Nov 16, 2025	558	558	523	524	-34	▼ 6.09%	55,621
Nov 13, 2025	520	574	502	558	+35.9	▲ 6.88%	56,540
Nov 12, 2025	580	580	520	522.1	-49.9	▼ 8.72%	1,23,835
Nov 11, 2025	545.8	588.7	545.8	572	+36.8	▲ 6.88%	1,49,771
Nov 10, 2025	491.2	535.2	491.2	535.2	+48.6	▲ 9.99%	3,280
Nov 09, 2025	451	486.6	451	486.6	+44.2	▲ 9.99%	970
Nov 06, 2025	402.2	442.4	402.2	442.4	—	—	460

Daramkhola Hydro Energy LimitedPrice History

Price Chart

DHEL price summary

Daily Prices · last 1 year

More Hydro Power companies