Dibyashwori Hydropower Ltd.Price History

DHPL

Hydro Power Listed

Rs267.6 -5.4 ▼ 1.98%

As of Fri, Oct 02 · 02:52 PM

EPS

5.51

P/E Ratio

48.57

Book Value

8.38

PBV

31.93

1Y Yield

-8.04%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

DHPL price summary

Over the last year, Dibyashwori Hydropower Ltd. (DHPL) traded between Rs 254 (Jul 13, 2026) and Rs 345 (Mar 22, 2026). It last closed at Rs 267.6 on Oct 02, 2026, down 8.04% over the period. Average daily volume: 9,591 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	273	273	266.5	267.6	-5.4	▼ 1.98%	6,628
Oct 01, 2026	266.4	280.1	266.4	273	+6.6	▲ 2.48%	3,760
Sep 30, 2026	275	279.1	263.2	266.4	-4.6	▼ 1.70%	1,143
Sep 29, 2026	266.1	272.9	266.1	271	-1.9	▼ 0.70%	2,041
Sep 28, 2026	275	275	269.1	272.9	-2.1	▼ 0.76%	2,566
Sep 24, 2026	270	287	267	275	+2	▲ 0.73%	7,191
Sep 23, 2026	277	277	267	273	-6	▼ 2.15%	5,407
Sep 22, 2026	280	281	275.5	279	-0.5	▼ 0.18%	2,315
Sep 18, 2026	278	279.5	273.5	279.5	+0.6	▲ 0.22%	3,260
Sep 17, 2026	276	282	276	278.9	+4.9	▲ 1.79%	1,842
Sep 16, 2026	278	278	273	274	-4.1	▼ 1.47%	2,712
Sep 15, 2026	288	288	278	278.1	+3.1	▲ 1.13%	8,880
Sep 14, 2026	274.9	282	274	275	+1	▲ 0.36%	4,650
Sep 11, 2026	261.3	274	261.3	274	+5	▲ 1.86%	1,807
Sep 10, 2026	265	269	260.1	269	+1	▲ 0.37%	2,893
Sep 09, 2026	273	273	265	268	-4	▼ 1.47%	3,519
Sep 07, 2026	263	273.5	263	272	+8	▲ 3.03%	3,839
Sep 03, 2026	276.4	276.4	262.2	264	-6	▼ 2.22%	3,793
Sep 02, 2026	275	275	267	270	-3.5	▼ 1.28%	862
Sep 01, 2026	266.9	273.5	262.3	273.5	+3.7	▲ 1.37%	7,333
Aug 31, 2026	272	274	264.1	269.8	-4.7	▼ 1.71%	4,193
Aug 27, 2026	265.1	280	265.1	274.5	+4.5	▲ 1.67%	4,139
Aug 26, 2026	283.2	283.2	268	270	-5	▼ 1.82%	7,792
Aug 25, 2026	258.4	284	258.4	275	+3	▲ 1.10%	5,744
Aug 24, 2026	275	281	272	272	-8	▼ 2.86%	3,346
Aug 21, 2026	281.2	281.2	271.3	280	-3	▼ 1.06%	7,883
Aug 20, 2026	284	284	276.1	283	+2	▲ 0.71%	624
Aug 19, 2026	285	285	278.5	281	-2	▼ 0.71%	2,441
Aug 18, 2026	305	305	280	283	-7.5	▼ 2.58%	10,778
Aug 17, 2026	287.1	290.5	279.2	290.5	+4.5	▲ 1.57%	12,398
Aug 14, 2026	289.9	291	286	286	-3.9	▼ 1.35%	3,493
Aug 13, 2026	280	289.9	280	289.9	+6.9	▲ 2.44%	2,039
Aug 12, 2026	282.1	284	282	283	-7	▼ 2.41%	3,173
Aug 11, 2026	288	290	282	290	+2	▲ 0.69%	2,686
Aug 10, 2026	294	294	282	288	-2	▼ 0.69%	4,003
Aug 07, 2026	307	307	288	290	-3	▼ 1.02%	1,477
Aug 06, 2026	307.6	307.6	288	293	0	• 0.00%	6,643
Aug 05, 2026	286.2	295	286.2	293	-2	▼ 0.68%	2,593
Aug 04, 2026	281.2	295	280.8	295	+6	▲ 2.08%	7,067
Aug 03, 2026	290.1	295	285	289	-5	▼ 1.70%	10,771
Jul 31, 2026	286.5	294	283.1	294	-1.3	▼ 0.44%	749
Jul 30, 2026	299	299	283	295.3	+3.3	▲ 1.13%	4,398
Jul 29, 2026	295	297	287.5	292	+2	▲ 0.69%	3,008
Jul 28, 2026	294	294	289.1	290	-6.9	▼ 2.32%	712
Jul 27, 2026	300	300	290	296.9	-3.1	▼ 1.03%	5,135
Jul 24, 2026	290	300	290	300	+2	▲ 0.67%	5,641
Jul 23, 2026	303.79	303.79	295	298	+1.5	▲ 0.51%	2,245
Jul 22, 2026	299	307.9	295	296.5	-11.3	▼ 3.67%	8,229
Jul 21, 2026	330	330	300	307.8	-7.2	▼ 2.29%	19,679
Jul 20, 2026	294.9	315	286.2	315	+25	▲ 8.62%	9,646
Jul 17, 2026	283	290	274.8	290	+15	▲ 5.45%	6,368
Jul 16, 2026	270	275	269	275	-0.9	▼ 0.33%	1,171
Jul 15, 2026	271.9	278	265	275.9	+11.9	▲ 4.51%	2,733
Jul 14, 2026	257	281	255	264	+6.9	▲ 2.68%	7,478
Jul 13, 2026	275	275	254	257.1	-17.9	▼ 6.51%	11,997
Jul 10, 2026	281	284.1	275	275	-0.9	▼ 0.33%	945
Jul 09, 2026	285	285	272	275.9	-5.4	▼ 1.92%	3,308
Jul 08, 2026	284	292	281.3	281.3	-10.7	▼ 3.66%	2,184
Jul 07, 2026	290.4	299	279	292	+10	▲ 3.55%	3,589
Jul 06, 2026	282.1	287.5	281	282	-4	▼ 1.40%	1,260
Jul 03, 2026	300	300	282	286	-1.6	▼ 0.56%	2,875
Jul 02, 2026	300.3	300.3	283.5	287.6	+1.6	▲ 0.56%	1,208
Jul 01, 2026	287.2	295	280	286	+7	▲ 2.51%	2,955
Jun 30, 2026	277.3	279.9	273.1	279	-2.5	▼ 0.89%	2,677
Jun 29, 2026	285	288.5	281.1	281.5	-3.5	▼ 1.23%	2,435
Jun 26, 2026	280.3	290	280.3	285	+1.7	▲ 0.60%	1,797
Jun 25, 2026	289.5	295	276.1	283.3	-5.7	▼ 1.97%	7,008
Jun 24, 2026	304	304	281.3	289	-1	▼ 0.34%	5,226
Jun 23, 2026	297.7	297.7	290	290	-4	▼ 1.36%	5,823
Jun 22, 2026	295	299.9	292	294	-5	▼ 1.67%	3,750
Jun 19, 2026	307	307	292.3	299	-0.9	▼ 0.30%	2,177
Jun 18, 2026	315	315	294.1	299.9	-0.1	▼ 0.03%	1,496
Jun 17, 2026	315	315	293.6	300	0	• 0.00%	2,840
Jun 16, 2026	311	311	294	300	+3	▲ 1.01%	1,872
Jun 15, 2026	295	299	295	297	-2.8	▼ 0.93%	4,577
Jun 12, 2026	310	310	294	299.8	+4.5	▲ 1.52%	5,473
Jun 11, 2026	300	300.1	295.3	295.3	-4.7	▼ 1.57%	619
Jun 10, 2026	300	302	293	300	-2	▼ 0.66%	3,455
Jun 09, 2026	305	305	297	302	+2.7	▲ 0.90%	5,457
Jun 08, 2026	310	310	299.3	299.3	-2.7	▼ 0.89%	2,239
Jun 05, 2026	300	308.9	300	302	-0.2	▼ 0.07%	8,941
Jun 04, 2026	302	304.9	300.1	302.2	-3.8	▼ 1.24%	980
Jun 03, 2026	303	306.4	300	306	+1	▲ 0.33%	5,237
Jun 02, 2026	303	305	299	305	-3	▼ 0.97%	3,911
Jun 01, 2026	312	312	298	308	+2	▲ 0.65%	11,323
May 27, 2026	309	315	303	306	0	• 0.00%	2,313
May 26, 2026	309	309	298	306	+3.5	▲ 1.16%	5,291
May 25, 2026	303	311	302.5	302.5	+0.5	▲ 0.17%	13,951
May 22, 2026	303	303	296.1	302	+2	▲ 0.67%	3,223
May 21, 2026	303.5	303.5	295	300	-3.8	▼ 1.25%	5,027
May 20, 2026	298	303.8	292.1	303.8	+6.5	▲ 2.19%	6,537
May 19, 2026	295.1	298	295.1	297.3	-0.7	▼ 0.23%	1,545
May 18, 2026	292.1	299.9	292.1	298	+1	▲ 0.34%	685
May 15, 2026	305.9	305.9	297	297	-0.8	▼ 0.27%	1,160
May 14, 2026	301	301	295.5	297.8	+4.2	▲ 1.43%	6,523
May 13, 2026	292.6	297	292.6	293.6	-5.3	▼ 1.77%	4,025
May 12, 2026	319	319	295	298.9	-5	▼ 1.65%	5,170
May 11, 2026	305	305	297.1	303.9	+6.9	▲ 2.32%	2,879
May 08, 2026	307.6	307.6	292	297	+4	▲ 1.37%	4,291
May 07, 2026	293	295	290	293	0	• 0.00%	4,296
May 06, 2026	306.9	306.9	291.5	293	+0.7	▲ 0.24%	3,455
May 05, 2026	299	299.2	292.2	292.3	-2.7	▼ 0.92%	3,292
May 04, 2026	304	304	291	295	-5	▼ 1.67%	3,913
Apr 30, 2026	298	300	293	300	+1	▲ 0.33%	3,969
Apr 29, 2026	301	301	296.3	299	-2	▼ 0.66%	4,401
Apr 28, 2026	304	306	300	301	-3	▼ 0.99%	8,736
Apr 27, 2026	300.1	309	300	304	+3.9	▲ 1.30%	4,346
Apr 24, 2026	307	305.5	298	300.1	-6.9	▼ 2.25%	5,726
Apr 23, 2026	305	312.9	301.6	307	+2	▲ 0.66%	3,460
Apr 22, 2026	300.3	314.9	299.9	305	-4	▼ 1.29%	15,241
Apr 21, 2026	320	320	292	309	+3.6	▲ 1.18%	13,728
Apr 20, 2026	317	317	305.4	305.4	-7.6	▼ 2.43%	8,593
Apr 17, 2026	305	313	303.5	313	+5	▲ 1.62%	5,154
Apr 16, 2026	313.2	318	307	308	-11.5	▼ 3.60%	12,130
Apr 15, 2026	319	321	307.7	319.5	+5.6	▲ 1.78%	11,717
Apr 13, 2026	308	314	308	313.9	-0.1	▼ 0.03%	7,867
Apr 10, 2026	312	323	306	314	-3	▼ 0.95%	9,455
Apr 09, 2026	307.3	317.9	307.3	317	+4.5	▲ 1.44%	6,703
Apr 08, 2026	313	313	302	312.5	+5.5	▲ 1.79%	16,672
Apr 07, 2026	316	316	304.1	307	-3	▼ 0.97%	8,999
Apr 06, 2026	289	312.9	289	310	+21	▲ 7.27%	16,564
Apr 05, 2026	304.29	306	288	289	-18	▼ 5.86%	17,225
Apr 02, 2026	305	312.1	300.2	307	-3	▼ 0.97%	16,428
Apr 01, 2026	325.9	325.9	308	310	-10.3	▼ 3.22%	18,173
Mar 31, 2026	316	328	310.7	320.3	+3.3	▲ 1.04%	16,322
Mar 30, 2026	325	331	313.1	317	-9.5	▼ 2.91%	19,105
Mar 29, 2026	342	344	321.1	326.5	-13.5	▼ 3.97%	29,197
Mar 26, 2026	342	342	332	340	+3.8	▲ 1.13%	13,062
Mar 25, 2026	340	340.9	335	336.2	-3.8	▼ 1.12%	24,078
Mar 24, 2026	332.3	340	327	340	+14	▲ 4.29%	57,702
Mar 23, 2026	333	333.6	323.6	326	-6	▼ 1.81%	28,116
Mar 22, 2026	344	345	323	332	-7	▼ 2.06%	35,600
Mar 19, 2026	335	340	328.5	339	+7	▲ 2.11%	37,562
Mar 17, 2026	314	332	314	332	+16	▲ 5.06%	43,176
Mar 16, 2026	321.3	322	315	316	-8.5	▼ 2.62%	19,734
Mar 15, 2026	325	327	320	324.5	+1.5	▲ 0.46%	21,732
Mar 12, 2026	319	325.5	315	323	+4	▲ 1.25%	16,427
Mar 11, 2026	325	325.9	313	319	-3.8	▼ 1.18%	20,771
Mar 10, 2026	330	330.4	311.3	322.8	-1.2	▼ 0.37%	55,455
Mar 09, 2026	312.1	324	312.1	324	+18	▲ 5.88%	80
Mar 03, 2026	300	307	300	306	+4	▲ 1.32%	8,650
Mar 01, 2026	293.7	302	293.1	302	+2.5	▲ 0.83%	9,240
Feb 26, 2026	291	305	291	299.5	+3.5	▲ 1.18%	5,982
Feb 25, 2026	303.5	303.5	295	296	-1.8	▼ 0.60%	2,455
Feb 24, 2026	294	298	290.2	297.8	+3.8	▲ 1.29%	5,741
Feb 23, 2026	300	300	293	294	-3	▼ 1.01%	9,291
Feb 22, 2026	298.2	304	295.1	297	-6.9	▼ 2.27%	10,573
Feb 17, 2026	308	308	302	303.9	-2	▼ 0.65%	13,310
Feb 16, 2026	318	320.2	305.9	305.9	-6.1	▼ 1.96%	12,560
Feb 12, 2026	301.5	318.8	300.6	312	+6	▲ 1.96%	24,933
Feb 11, 2026	312	319.2	303	306	-0.9	▼ 0.29%	13,404
Feb 10, 2026	313	314	304	306.9	-4.1	▼ 1.32%	18,239
Feb 09, 2026	314	318.5	307	311	-7.9	▼ 2.48%	8,969
Feb 08, 2026	320	328	316.2	318.9	+4.8	▲ 1.53%	43,005
Feb 05, 2026	305	320	296.5	314.1	+13.1	▲ 4.35%	38,483
Feb 04, 2026	303	306.7	298	301	0	• 0.00%	7,410
Feb 03, 2026	305	308.9	300.5	301	-2	▼ 0.66%	9,018
Feb 02, 2026	311	311	302.7	303	-4.5	▼ 1.46%	7,903
Feb 01, 2026	305.3	309.8	303.5	307.5	+2.2	▲ 0.72%	13,932
Jan 29, 2026	302	317.9	302	305.3	+3.3	▲ 1.09%	41,455
Jan 28, 2026	303	308	298.1	302	-2	▼ 0.66%	11,644
Jan 27, 2026	310	318	299	304	-9.4	▼ 3.00%	27,233
Jan 26, 2026	309.1	321	308.7	313.4	-1.5	▼ 0.48%	20,867
Jan 25, 2026	306.1	316	306.1	314.9	+9.4	▲ 3.08%	35,811
Jan 22, 2026	300	306	300	305.5	+4.5	▲ 1.50%	21,697
Jan 21, 2026	302.5	305	298	301	-1	▼ 0.33%	15,662
Jan 20, 2026	293.1	308	293	302	+7	▲ 2.37%	26,705
Jan 18, 2026	295	295	290.1	295	+5.5	▲ 1.90%	8,020
Jan 14, 2026	290	295.9	289	289.5	+4.5	▲ 1.58%	13,022
Jan 13, 2026	290.7	291	285	285	0	• 0.00%	9,057
Jan 12, 2026	290.1	297.9	285	285	-9	▼ 3.06%	9,864
Jan 08, 2026	285.2	296.7	285.2	294	+3	▲ 1.03%	11,235
Jan 07, 2026	291	292	288	291	-1.2	▼ 0.41%	6,479
Jan 06, 2026	295.9	295.9	290.5	292.2	+2.1	▲ 0.72%	8,710
Jan 05, 2026	283.7	299.5	283.7	290.1	+1.1	▲ 0.38%	11,788
Jan 04, 2026	291	292.9	287.4	289	-2.6	▼ 0.89%	9,127
Jan 01, 2026	292	296	290	291.6	-4.3	▼ 1.45%	6,370
Dec 31, 2025	294	297	294	295.9	0	• 0.00%	5,866
Dec 29, 2025	292.2	295.9	292.2	295.9	+1.9	▲ 0.65%	4,581
Dec 28, 2025	288	298	288	294	+6	▲ 2.08%	6,217
Dec 24, 2025	287	288	285	288	+1	▲ 0.35%	3,724
Dec 23, 2025	293	293.6	285	287	-1	▼ 0.35%	3,706
Dec 22, 2025	285.2	291	285.2	288	-1	▼ 0.35%	2,245
Dec 21, 2025	291.1	294	289	289	-5.9	▼ 2.00%	14,930
Dec 18, 2025	302.8	302.8	292	294.9	-2.1	▼ 0.71%	6,796
Dec 17, 2025	300	300	294	297	+2	▲ 0.68%	6,041
Dec 16, 2025	295	297.9	292	295	-0.9	▼ 0.30%	5,030
Dec 15, 2025	294	296	291	295.9	+0.9	▲ 0.31%	6,650
Dec 14, 2025	294.2	299.9	292	295	+0.3	▲ 0.10%	8,458
Dec 11, 2025	297	298.9	293.1	294.7	-0.3	▼ 0.10%	5,631
Dec 10, 2025	298	298	294.9	295	-3.1	▼ 1.04%	7,866
Dec 09, 2025	302.9	302.9	296.9	298.1	+1.1	▲ 0.37%	7,586
Dec 08, 2025	294	300	294	297	0	• 0.00%	6,237
Dec 07, 2025	300	300	294	297	-3	▼ 1.00%	12,317
Dec 03, 2025	299	310.9	299	300	-5.1	▼ 1.67%	17,431
Dec 02, 2025	305	313	301.1	305.1	-1.9	▼ 0.62%	16,035
Dec 01, 2025	305.5	313	300	307	0	• 0.00%	13,416
Nov 30, 2025	304.5	318	300	307	+8.3	▲ 2.78%	50,237
Nov 27, 2025	293	304	293	298.7	-0.1	▼ 0.03%	19,996
Nov 26, 2025	304.8	304.8	293	298.8	-0.1	▼ 0.03%	15,319
Nov 25, 2025	308	308	295	298.9	-3.1	▼ 1.03%	6,121
Nov 24, 2025	309.6	315	299	302	-1.6	▼ 0.53%	13,814
Nov 23, 2025	305.8	305.8	294	303.6	+3.7	▲ 1.23%	15,067
Nov 20, 2025	294.1	301.8	288	299.9	0	• 0.00%	13,631
Nov 19, 2025	304.9	309.4	296	299.9	+0.9	▲ 0.30%	10,800
Nov 18, 2025	288.1	306	288.1	299	+8	▲ 2.75%	30,484
Nov 17, 2025	286.2	295	286.2	291	+0.3	▲ 0.10%	13,243
Nov 16, 2025	285.2	296.79	281	290.7	-0.3	▼ 0.10%	4,445
Nov 13, 2025	283.2	300.9	283.2	291	+3	▲ 1.04%	12,264
Nov 12, 2025	286.2	291.9	286.2	288	-4	▼ 1.37%	6,564
Nov 11, 2025	283	295.8	283	292	+4	▲ 1.39%	16,760
Nov 10, 2025	292.7	292.7	284	288	+1	▲ 0.35%	4,702
Nov 09, 2025	287.7	300	283.2	287	-6.5	▼ 2.21%	4,864
Nov 06, 2025	285.2	301	280	293.5	+2.5	▲ 0.86%	13,240
Nov 05, 2025	295.9	296	286.5	291	-1	▼ 0.34%	3,721
Nov 04, 2025	293.7	293.7	285	292	-5.8	▼ 1.95%	5,128
Nov 03, 2025	307	307	292	297.8	-3.6	▼ 1.19%	7,973
Nov 02, 2025	292	304	291.1	301.4	+4.4	▲ 1.48%	18,150
Oct 30, 2025	291.2	300	286.2	297	+5.6	▲ 1.92%	12,178
Oct 29, 2025	288	296.9	284	291.4	-0.1	▼ 0.03%	12,620
Oct 28, 2025	280.4	296.9	278	291.5	+5.5	▲ 1.92%	7,602
Oct 26, 2025	278	286	273	286	+3	▲ 1.06%	2,862
Oct 19, 2025	290	290	280	283	-2	▼ 0.70%	2,741
Oct 16, 2025	282	297.8	276	285	-2	▼ 0.70%	7,509
Oct 15, 2025	290	299.5	279.1	287	-7.8	▼ 2.65%	5,269
Oct 14, 2025	305.5	305.9	274.8	294.8	-6.1	▼ 2.03%	15,721
Oct 13, 2025	280	309	278.4	300.9	+18.9	▲ 6.70%	9,364
Oct 12, 2025	289	289	278.1	282	-7	▼ 2.42%	6,386
Oct 09, 2025	293.7	310	288	289	+1	▲ 0.35%	9,676
Oct 08, 2025	286.3	292	286.3	288	-3	▼ 1.03%	6,685
Oct 07, 2025	294	298.2	288.7	291	—	—	4,213

Dibyashwori Hydropower Ltd.Price History

Price Chart

DHPL price summary

Daily Prices · last 1 year

More Hydro Power companies