Hydorelectricity Investment and Development Company LtdPrice History

HIDCL

Investment Listed Website ↗

Rs249.5 -0.5 ▼ 0.20%

As of Fri, Oct 02 · 02:59 PM

EPS

2.73

P/E Ratio

91.39

Book Value

112.65

PBV

2.21

1Y Yield

-6.38%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

HIDCL price summary

Over the last year, Hydorelectricity Investment and Development Company Ltd (HIDCL) traded between Rs 232.6 (Sep 02, 2026) and Rs 307 (Mar 25, 2026). It last closed at Rs 249.5 on Oct 02, 2026, down 6.38% over the period. Average daily volume: 1,21,287 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	250	252	248.6	249.5	-0.5	▼ 0.20%	32,068
Oct 01, 2026	254	254	248.3	250	-2	▼ 0.79%	39,784
Sep 30, 2026	251.5	254.9	249.2	252	+0.5	▲ 0.20%	26,388
Sep 29, 2026	250.2	253	249.5	251.5	-1	▼ 0.40%	48,737
Sep 28, 2026	256	256.5	252	252.5	-3.5	▼ 1.37%	72,487
Sep 24, 2026	269	269	253.7	256	-0.3	▼ 0.12%	32,118
Sep 23, 2026	265	265	256.1	256.3	-5.7	▼ 2.18%	1,21,254
Sep 22, 2026	258	264	258	262	+3.1	▲ 1.20%	1,21,068
Sep 18, 2026	253.2	261.6	251.1	258.9	+5.7	▲ 2.25%	1,28,092
Sep 17, 2026	267.7	267.7	252.3	253.2	-1.8	▼ 0.71%	62,869
Sep 16, 2026	260	261	250	255	-2.6	▼ 1.01%	1,06,152
Sep 15, 2026	258.8	263	248.1	257.6	+11.1	▲ 4.50%	2,11,629
Sep 14, 2026	245	250	242.5	246.5	+1.5	▲ 0.61%	56,429
Sep 11, 2026	240	246.9	239.1	245	+5	▲ 2.08%	47,609
Sep 10, 2026	237.5	242	237.5	240	0	• 0.00%	23,479
Sep 09, 2026	255.1	255.1	239.2	240	-3	▼ 1.23%	30,539
Sep 07, 2026	240.5	244.6	239	243	+4	▲ 1.67%	72,026
Sep 03, 2026	239.6	241	237.4	239	-0.4	▼ 0.17%	29,189
Sep 02, 2026	232.6	239.4	232.6	239.4	+3.2	▲ 1.35%	49,951
Sep 01, 2026	235.1	239.9	235	236.2	-0.6	▼ 0.25%	92,472
Aug 31, 2026	240	241	236.7	236.8	-5.2	▼ 2.15%	45,104
Aug 27, 2026	238.5	242	234	242	0	• 0.00%	87,588
Aug 26, 2026	246	246.8	240.7	242	-5	▼ 2.02%	78,589
Aug 25, 2026	248	249	244.6	247	-1	▼ 0.40%	65,423
Aug 24, 2026	249	249.5	246.1	248	-1	▼ 0.40%	76,586
Aug 21, 2026	250	254.8	248.2	249	-4.8	▼ 1.89%	50,980
Aug 20, 2026	252.9	253.8	249	253.8	+2.8	▲ 1.12%	17,179
Aug 19, 2026	263.1	263.1	248.2	251	0	• 0.00%	27,953
Aug 18, 2026	254	254.5	249.5	251	-2.9	▼ 1.14%	60,397
Aug 17, 2026	256	258	251.1	253.9	-2.1	▼ 0.82%	33,360
Aug 14, 2026	245.9	265	245.9	256	-2.8	▼ 1.08%	66,258
Aug 13, 2026	267	267	255	258.8	-6.2	▼ 2.34%	50,911
Aug 12, 2026	251.8	265	250	265	+12.5	▲ 4.95%	1,63,995
Aug 11, 2026	265.5	265.5	252	252.5	-0.5	▼ 0.20%	24,870
Aug 10, 2026	252.6	254	251	253	-1	▼ 0.39%	45,099
Aug 07, 2026	252.1	258	252.1	254	-0.6	▼ 0.24%	20,564
Aug 06, 2026	259	259	253.5	254.6	-0.4	▼ 0.16%	20,967
Aug 05, 2026	255.9	257.7	252	255	-0.9	▼ 0.35%	52,595
Aug 04, 2026	250	259.6	250	255.9	-3.3	▼ 1.27%	48,490
Aug 03, 2026	271.7	271.7	258	259.2	+0.4	▲ 0.15%	37,351
Jul 31, 2026	260	260	256.1	258.8	+0.8	▲ 0.31%	17,829
Jul 30, 2026	260	262.8	256.1	258	-2	▼ 0.77%	44,775
Jul 29, 2026	260.1	262.9	258.2	260	0	• 0.00%	31,911
Jul 28, 2026	260	263.9	258.2	260	-2	▼ 0.76%	28,585
Jul 27, 2026	261.3	267	260	262	-1.7	▼ 0.64%	55,059
Jul 24, 2026	262	268.8	262	263.7	+0.1	▲ 0.04%	70,195
Jul 23, 2026	266	267	261.1	263.6	-2.4	▼ 0.90%	46,621
Jul 22, 2026	262.6	267.8	261.2	266	-2.8	▼ 1.04%	64,784
Jul 21, 2026	280.3	280.3	262	268.8	+1.8	▲ 0.67%	75,633
Jul 20, 2026	265	270	260	267	+2.2	▲ 0.83%	1,09,486
Jul 17, 2026	254	264.8	253	264.8	+14.8	▲ 5.92%	61,980
Jul 16, 2026	250	252.5	248.3	250	+2	▲ 0.81%	62,953
Jul 15, 2026	253	253	247.1	248	-2	▼ 0.80%	42,075
Jul 14, 2026	249.4	250	245	250	+3.4	▲ 1.38%	62,329
Jul 13, 2026	247	249	246	246.6	-0.8	▼ 0.32%	32,749
Jul 10, 2026	246.8	251.9	246.7	247.4	-0.8	▼ 0.32%	72,974
Jul 09, 2026	250.2	252.9	248.2	248.2	-4.2	▼ 1.66%	33,072
Jul 08, 2026	250	253	249	252.4	-0.6	▼ 0.24%	45,619
Jul 07, 2026	251.1	254.8	249.2	253	+2.1	▲ 0.84%	35,413
Jul 06, 2026	253	254.9	250.1	250.9	-2.1	▼ 0.83%	38,105
Jul 03, 2026	255.6	256	252	253	-2.5	▼ 0.98%	36,904
Jul 02, 2026	256	256	250	255.5	+1.5	▲ 0.59%	53,596
Jul 01, 2026	250	255	250	254	+4	▲ 1.60%	31,442
Jun 30, 2026	252.8	252.8	248.9	250	-2.8	▼ 1.11%	36,176
Jun 29, 2026	254	254	250	252.8	-2.1	▼ 0.82%	49,719
Jun 26, 2026	253	257	253	254.9	-1.6	▼ 0.62%	47,991
Jun 25, 2026	256	258.9	253	256.5	+0.5	▲ 0.20%	34,489
Jun 24, 2026	255.1	259.9	252	256	-2	▼ 0.78%	84,472
Jun 23, 2026	258.1	260	257	258	-2	▼ 0.77%	23,664
Jun 22, 2026	262	262.2	259	260	-0.5	▼ 0.19%	27,460
Jun 19, 2026	260.3	263	258.5	260.5	+0.1	▲ 0.04%	40,945
Jun 18, 2026	260	261	259.8	260.4	-0.5	▼ 0.19%	28,866
Jun 17, 2026	261	262	259.8	260.9	+0.3	▲ 0.12%	32,297
Jun 16, 2026	262	263	260	260.6	-0.4	▼ 0.15%	53,425
Jun 15, 2026	262.5	264	260.3	261	-1.5	▼ 0.57%	46,623
Jun 12, 2026	262	264.9	261.3	262.5	-1	▼ 0.38%	53,874
Jun 11, 2026	263	264.5	262	263.5	-0.1	▼ 0.04%	30,657
Jun 10, 2026	265.5	265.5	262	263.6	-0.9	▼ 0.34%	22,769
Jun 09, 2026	250	267	250	264.5	+1.6	▲ 0.61%	61,597
Jun 08, 2026	270.8	270.8	260	262.9	-2.1	▼ 0.79%	54,591
Jun 05, 2026	265.5	269.5	264	265	-1.2	▼ 0.45%	61,544
Jun 04, 2026	270	270	265.9	266.2	-3.3	▼ 1.22%	42,315
Jun 03, 2026	270	274	266	269.5	+0.5	▲ 0.19%	54,895
Jun 02, 2026	268	270	265.6	269	+2.8	▲ 1.05%	53,695
Jun 01, 2026	270	274	265.1	266.2	-7.8	▼ 2.85%	1,14,009
May 27, 2026	275	276.8	272.4	274	+1.1	▲ 0.40%	92,338
May 26, 2026	272	277.7	272	272.9	-3.1	▼ 1.12%	51,063
May 25, 2026	270	276.8	270	276	+4.5	▲ 1.66%	85,842
May 22, 2026	270	272	268.3	271.5	+1.8	▲ 0.67%	49,025
May 21, 2026	272	274	268.6	269.7	-2.3	▼ 0.85%	45,794
May 20, 2026	270	272.9	268	272	+3	▲ 1.12%	54,971
May 19, 2026	268.4	270	267	269	+0.6	▲ 0.22%	50,762
May 18, 2026	270	271	265.5	268.4	+1.4	▲ 0.52%	52,363
May 15, 2026	270	270	264	267	-0.3	▼ 0.11%	57,522
May 14, 2026	268	269	265	267.3	-0.8	▼ 0.30%	35,732
May 13, 2026	268	269.5	264.2	268.1	+0.1	▲ 0.04%	36,062
May 12, 2026	277	278.5	266.8	268	-6	▼ 2.19%	1,17,629
May 11, 2026	255	274.5	255	274	+7	▲ 2.62%	62,384
May 08, 2026	267.8	269	265	267	+2.2	▲ 0.83%	44,067
May 07, 2026	266	266.8	262	264.8	+0.9	▲ 0.34%	42,077
May 06, 2026	276.1	276.1	261.5	263.9	+0.9	▲ 0.34%	55,036
May 05, 2026	262	267	260.6	263	+0.5	▲ 0.19%	60,873
May 04, 2026	265	268	261.8	262.5	-3.2	▼ 1.20%	66,976
Apr 30, 2026	267	268.7	262	265.7	-1.3	▼ 0.49%	1,26,205
Apr 29, 2026	270	270	265.5	267	-2.9	▼ 1.07%	53,958
Apr 28, 2026	285.3	285.3	267.7	269.9	-1.9	▼ 0.70%	77,336
Apr 27, 2026	270.8	273.9	268	271.8	+1	▲ 0.37%	1,11,885
Apr 24, 2026	270.7	272	266	270.8	+0.1	▲ 0.04%	92,605
Apr 23, 2026	273.5	275	269.2	270.7	-1.4	▼ 0.51%	65,713
Apr 22, 2026	271	278	268	272.1	+0.5	▲ 0.18%	92,938
Apr 21, 2026	274.1	277	271	271.6	-2.5	▼ 0.91%	75,315
Apr 20, 2026	278.1	280	273	274.1	-3.9	▼ 1.40%	58,134
Apr 17, 2026	282.7	282.7	275	278	+0.8	▲ 0.29%	1,58,094
Apr 16, 2026	284.7	284.9	276	277.2	-7.5	▼ 2.63%	1,56,344
Apr 15, 2026	280	288.6	277.1	284.7	+7.7	▲ 2.78%	1,99,644
Apr 13, 2026	275	280	275	277	0	• 0.00%	1,06,753
Apr 10, 2026	288.4	288.4	274.1	277	-5.8	▼ 2.05%	1,66,218
Apr 09, 2026	280	284.9	276.1	282.8	+3	▲ 1.07%	1,48,662
Apr 08, 2026	278	279.8	273.3	279.8	+3.9	▲ 1.41%	1,42,941
Apr 07, 2026	278.5	279.9	271	275.9	+0.7	▲ 0.25%	1,68,351
Apr 06, 2026	262	284	260.3	275.2	+12.8	▲ 4.88%	3,01,255
Apr 05, 2026	267	270	261	262.4	-9.6	▼ 3.53%	2,72,116
Apr 02, 2026	275	276	266	272	+1	▲ 0.37%	2,15,576
Apr 01, 2026	283.8	283.8	270	271	-12.8	▼ 4.51%	3,57,309
Mar 31, 2026	282	284	271.2	283.8	+5.8	▲ 2.09%	2,43,430
Mar 30, 2026	290	290	277.6	278	-9.2	▼ 3.20%	5,23,775
Mar 29, 2026	298	299.9	286	287.2	-10.8	▼ 3.62%	5,22,390
Mar 26, 2026	307	307	296.2	298	-3	▼ 1.00%	3,51,659
Mar 25, 2026	298	307	296	301	+5.9	▲ 2.00%	12,05,668
Mar 24, 2026	297	300	292.6	295.1	-1.5	▼ 0.51%	3,25,583
Mar 23, 2026	300	301.2	293.1	296.6	-2.3	▼ 0.77%	2,84,958
Mar 22, 2026	301	304.5	296.1	298.9	-0.1	▼ 0.03%	5,83,067
Mar 19, 2026	292.5	300	292.5	299	+6.5	▲ 2.22%	6,77,725
Mar 17, 2026	287	292.7	282	292.5	+5.2	▲ 1.81%	2,97,248
Mar 16, 2026	300	300	284.7	287.3	-7.6	▼ 2.58%	4,19,979
Mar 15, 2026	300	304.4	293	294.9	-3.6	▼ 1.21%	4,25,094
Mar 12, 2026	289	303	288	298.5	+10.4	▲ 3.61%	6,51,160
Mar 11, 2026	293	297.5	287	288.1	-2.9	▼ 1.00%	6,34,950
Mar 10, 2026	295	296	278	291	-1	▼ 0.34%	7,17,710
Mar 09, 2026	271.7	292	271.7	292	+25.6	▲ 9.61%	2,844
Mar 03, 2026	267.1	267.1	260.5	266.4	+4.5	▲ 1.72%	88,409
Mar 01, 2026	266.4	266.4	255	261.9	+0.7	▲ 0.27%	93,456
Feb 26, 2026	264.3	264.3	259.2	261.2	+2	▲ 0.77%	80,779
Feb 25, 2026	262.9	263	258	259.2	-0.7	▼ 0.27%	58,412
Feb 24, 2026	258	260	256.5	259.9	+3	▲ 1.17%	94,267
Feb 23, 2026	255	260	255	256.9	+1.9	▲ 0.75%	72,501
Feb 22, 2026	260	260	254.6	255	-4.9	▼ 1.89%	1,33,171
Feb 17, 2026	263.1	264	259.7	259.9	-5.1	▼ 1.92%	1,29,492
Feb 16, 2026	269	269.8	264	265	-1.5	▼ 0.56%	60,177
Feb 12, 2026	267	269.7	264	266.5	+2.5	▲ 0.95%	2,18,225
Feb 11, 2026	265	266.3	262.5	264	+1	▲ 0.38%	1,57,755
Feb 10, 2026	263	267	260	263	+1	▲ 0.38%	1,34,163
Feb 09, 2026	261.5	265	259	262	+1.8	▲ 0.69%	1,36,674
Feb 08, 2026	263.1	268.5	260	260.2	-3.5	▼ 1.33%	1,79,081
Feb 05, 2026	262.8	266	258.2	263.7	+3.7	▲ 1.42%	1,21,177
Feb 04, 2026	260	264.9	257.5	260	-1.9	▼ 0.73%	1,07,188
Feb 03, 2026	263.1	266.3	260.2	261.9	-1	▼ 0.38%	1,39,891
Feb 02, 2026	265	268	262.1	262.9	-2.1	▼ 0.79%	73,258
Feb 01, 2026	269	270.9	263.2	265	-1.6	▼ 0.60%	1,71,572
Jan 29, 2026	263	275	261.5	266.6	+6.1	▲ 2.34%	3,11,455
Jan 28, 2026	263	267.5	258.1	260.5	-2.5	▼ 0.95%	2,33,329
Jan 27, 2026	270	273.9	262.7	263	-7	▼ 2.59%	1,65,589
Jan 26, 2026	275	279	266	270	-5	▼ 1.82%	2,91,578
Jan 25, 2026	265	275.3	265	275	+9.7	▲ 3.66%	2,64,830
Jan 22, 2026	262	266	262	265.3	+1.2	▲ 0.45%	1,10,713
Jan 21, 2026	266	270	263.2	264.1	-2.6	▼ 0.97%	1,87,219
Jan 20, 2026	264.3	268.2	262	266.7	+7.5	▲ 2.89%	2,37,371
Jan 18, 2026	258	263	258	259.2	+4	▲ 1.57%	92,708
Jan 14, 2026	252	258	252	255.2	-1.5	▼ 0.58%	83,682
Jan 13, 2026	257	257.9	254.8	256.7	+0.8	▲ 0.31%	90,995
Jan 12, 2026	256.2	259.9	255.6	255.9	-2	▼ 0.78%	87,905
Jan 08, 2026	256.1	258	256	257.9	-0.1	▼ 0.04%	76,408
Jan 07, 2026	260.5	262	257	258	-5	▼ 1.90%	84,259
Jan 06, 2026	260.6	263.5	259	263	+5	▲ 1.94%	1,19,456
Jan 05, 2026	255.1	258.9	255.1	258	+2.6	▲ 1.02%	73,772
Jan 04, 2026	259	260	255.3	255.4	-3.5	▼ 1.35%	34,111
Jan 01, 2026	259	262.2	256	258.9	-3	▼ 1.15%	1,14,299
Dec 31, 2025	260	262.9	258.1	261.9	+1.9	▲ 0.73%	83,344
Dec 29, 2025	266.9	266.9	258	260	-1.7	▼ 0.65%	96,932
Dec 28, 2025	257	262	255.9	261.7	+7.2	▲ 2.83%	1,30,510
Dec 24, 2025	258	258	253.4	254.5	-0.6	▼ 0.24%	46,345
Dec 23, 2025	250.1	258.9	250.1	255.1	-3.9	▼ 1.51%	78,597
Dec 22, 2025	268.2	268.2	258	259	-4	▼ 1.52%	1,11,105
Dec 21, 2025	262	265.5	261.1	263	-1.7	▼ 0.64%	1,37,022
Dec 18, 2025	266	267	262.2	264.7	-1.3	▼ 0.49%	83,618
Dec 17, 2025	266.3	268.6	265.2	266	-0.3	▼ 0.11%	63,425
Dec 16, 2025	263	266.5	263	266.3	+3.4	▲ 1.29%	1,26,754
Dec 15, 2025	262.5	264	260.1	262.9	-1.9	▼ 0.72%	76,582
Dec 14, 2025	268	268	262	264.8	-3	▼ 1.12%	1,08,582
Dec 11, 2025	263	268.2	263	267.8	+0.9	▲ 0.34%	88,467
Dec 10, 2025	263	269.9	263	266.9	-1.1	▼ 0.41%	57,771
Dec 09, 2025	262	270	262	268	+1.5	▲ 0.56%	53,043
Dec 08, 2025	267	270	265	266.5	-0.2	▼ 0.07%	61,726
Dec 07, 2025	270	270	265.8	266.7	-2.3	▼ 0.86%	84,953
Dec 03, 2025	272.5	274.5	268.8	269	-4	▼ 1.47%	86,398
Dec 02, 2025	270	273.9	270	273	0	• 0.00%	71,159
Dec 01, 2025	276.4	276.4	271.5	273	-0.9	▼ 0.33%	1,62,358
Nov 30, 2025	278	281.9	273	273.9	-4.1	▼ 1.47%	1,95,403
Nov 27, 2025	277.4	281.8	277	278	-2	▼ 0.71%	2,34,751
Nov 26, 2025	285	285	279	280	-2	▼ 0.71%	1,40,395
Nov 25, 2025	279	283.2	276.5	282	+4	▲ 1.44%	3,24,409
Nov 24, 2025	267	279.8	267	278	+6.6	▲ 2.43%	1,83,106
Nov 23, 2025	268.1	271.4	266	271.4	+8.5	▲ 3.23%	1,60,089
Nov 20, 2025	261.7	269	261.7	262.9	-4.1	▼ 1.54%	54,871
Nov 19, 2025	269	272	262.8	267	-0.7	▼ 0.26%	70,697
Nov 18, 2025	269	272.8	260.2	267.7	+3.9	▲ 1.48%	1,58,170
Nov 17, 2025	260	263.9	258	263.8	+3.4	▲ 1.31%	65,432
Nov 16, 2025	260	263.9	258.9	260.4	-0.6	▼ 0.23%	85,249
Nov 13, 2025	256.1	277.1	256.1	261	-0.2	▼ 0.08%	96,415
Nov 12, 2025	265	265	261.2	261.2	-2.8	▼ 1.06%	96,442
Nov 11, 2025	260	266	260	264	-1	▼ 0.38%	60,539
Nov 10, 2025	260	275.5	260	265	+0.1	▲ 0.04%	62,413
Nov 09, 2025	271	273.9	264	264.9	-6.1	▼ 2.25%	83,521
Nov 06, 2025	274.3	274.3	266.3	271	+2	▲ 0.74%	1,75,613
Nov 05, 2025	267	270.5	263.6	269	+1	▲ 0.37%	1,24,525
Nov 04, 2025	271.7	275	267	268	-5.8	▼ 2.12%	1,12,866
Nov 03, 2025	279.9	281.9	272.3	273.8	-3.9	▼ 1.40%	1,27,510
Nov 02, 2025	280.5	280.5	273	277.7	+2.7	▲ 0.98%	1,55,658
Oct 30, 2025	274	276	265	275	+5	▲ 1.85%	1,78,501
Oct 29, 2025	272	277	262.3	270	+2.5	▲ 0.93%	1,99,404
Oct 28, 2025	258.7	269.8	258	267.5	+11.5	▲ 4.49%	1,56,242
Oct 26, 2025	254.2	256	250	256	+1.8	▲ 0.71%	59,330
Oct 19, 2025	254	256.8	249	254.2	+2.7	▲ 1.07%	65,336
Oct 16, 2025	259	259	250.5	251.5	-3.9	▼ 1.53%	1,26,265
Oct 15, 2025	260	263	255.4	255.4	-2.6	▼ 1.01%	60,991
Oct 14, 2025	261.4	269	257.1	258	-7	▼ 2.64%	70,606
Oct 13, 2025	263	265	254.2	265	+7	▲ 2.71%	1,88,193
Oct 12, 2025	263	265	256.7	258	-7.1	▼ 2.68%	1,49,094
Oct 09, 2025	269.9	283	265.1	265.1	+0.4	▲ 0.15%	2,19,448
Oct 08, 2025	266.5	267	258	264.7	-1.8	▼ 0.68%	1,45,358
Oct 07, 2025	270	273	263	266.5	—	—	1,48,622

Hydorelectricity Investment and Development Company LtdPrice History

Price Chart

HIDCL price summary

Daily Prices · last 1 year

More Investment companies