Ingwa Hydropower LimitedPrice History

IHL

Hydro Power Listed Website ↗

Rs315.5 -4.3 ▼ 1.34%

As of Fri, Oct 02 · 02:58 PM

EPS

-5.24

P/E Ratio

-60.21

Book Value

90.53

PBV

3.49

1Y Yield

-43.20%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

IHL price summary

Over the last year, Ingwa Hydropower Limited (IHL) traded between Rs 282.5 (Aug 27, 2026) and Rs 638 (Dec 18, 2025). It last closed at Rs 315.5 on Oct 02, 2026, down 43.2% over the period. Average daily volume: 13,818 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	312.3	320	312.3	315.5	-4.3	▼ 1.34%	5,274
Oct 01, 2026	321	323	319	319.8	+3.5	▲ 1.11%	4,994
Sep 30, 2026	314.5	324.4	310	316.3	+1.8	▲ 0.57%	6,280
Sep 29, 2026	330	330	312	314.5	-7.5	▼ 2.33%	2,737
Sep 28, 2026	336	336	321.3	322	-5.2	▼ 1.59%	12,460
Sep 24, 2026	341	341	320.2	327.2	+2.1	▲ 0.65%	4,332
Sep 23, 2026	360	360	325	325.1	-17.9	▼ 5.22%	9,830
Sep 22, 2026	338	345	330	343	+4.9	▲ 1.45%	10,810
Sep 18, 2026	319	342.8	319	338.1	+13.8	▲ 4.26%	24,905
Sep 17, 2026	329	332.6	317	324.3	-2.7	▼ 0.83%	4,035
Sep 16, 2026	324	327	321	327	+0.5	▲ 0.15%	9,160
Sep 15, 2026	318	326.5	315	326.5	+16.5	▲ 5.32%	16,907
Sep 14, 2026	304	310	303	310	+4	▲ 1.31%	10,149
Sep 11, 2026	304.9	306	300	306	+6.4	▲ 2.14%	2,432
Sep 10, 2026	305	311	291	299.6	-3.3	▼ 1.09%	6,621
Sep 09, 2026	295	303.9	293	302.9	+10.7	▲ 3.66%	8,838
Sep 07, 2026	299	308	292.2	292.2	-11.8	▼ 3.88%	9,160
Sep 03, 2026	299	305	295	304	+4.5	▲ 1.50%	5,362
Sep 02, 2026	294	302	285.2	299.5	+2.5	▲ 0.84%	7,760
Sep 01, 2026	295	303.5	291	297	+2	▲ 0.68%	5,561
Aug 31, 2026	291	308.6	291	295	-5	▼ 1.67%	4,452
Aug 27, 2026	300	304	282.5	300	0	• 0.00%	7,597
Aug 26, 2026	304	320	298	300	-12.5	▼ 4.00%	12,790
Aug 25, 2026	322	322	310	312.5	-2.5	▼ 0.79%	9,223
Aug 24, 2026	325	325	311	315	-10	▼ 3.08%	11,408
Aug 21, 2026	326	329.8	321	325	-1	▼ 0.31%	3,066
Aug 20, 2026	322	329	321.9	326	+2.5	▲ 0.77%	9,482
Aug 19, 2026	328	328	320.1	323.5	-4.5	▼ 1.37%	9,623
Aug 18, 2026	339	339	326.5	328	-11	▼ 3.24%	14,020
Aug 17, 2026	349.9	350	332.1	339	-4	▼ 1.17%	12,297
Aug 14, 2026	344.1	345	339.2	343	-1.4	▼ 0.41%	9,094
Aug 13, 2026	346	350	344	344.4	+3.4	▲ 1.00%	7,700
Aug 12, 2026	337	343	337	341	+0.6	▲ 0.18%	1,410
Aug 11, 2026	344	344	338	340.4	-4.6	▼ 1.33%	6,470
Aug 10, 2026	350	350	337	345	-1	▼ 0.29%	4,586
Aug 07, 2026	348	353	345.1	346	-2	▼ 0.57%	4,109
Aug 06, 2026	354	355	348	348	-1	▼ 0.29%	5,844
Aug 05, 2026	350	356	348.3	349	-1.1	▼ 0.31%	3,162
Aug 04, 2026	350	356	348.6	350.1	-7.9	▼ 2.21%	2,277
Aug 03, 2026	352	363	350	358	+8	▲ 2.29%	5,772
Jul 31, 2026	350	352.8	347.6	350	+2.9	▲ 0.84%	2,315
Jul 30, 2026	355	355	345.2	347.1	-2.9	▼ 0.83%	1,314
Jul 29, 2026	348.1	357.9	348	350	-4.8	▼ 1.35%	5,569
Jul 28, 2026	350	357	350	354.8	-4	▼ 1.11%	2,786
Jul 27, 2026	356.1	363	350.2	358.8	-3.7	▼ 1.02%	6,088
Jul 24, 2026	365	367.9	355	362.5	-5	▼ 1.36%	13,063
Jul 23, 2026	370	370	360.2	367.5	+1.5	▲ 0.41%	3,367
Jul 22, 2026	360	378.9	360	366	-4	▼ 1.08%	2,901
Jul 21, 2026	362.2	375	362.2	370	+3	▲ 0.82%	10,216
Jul 20, 2026	369	375.1	361	367	+8	▲ 2.23%	15,807
Jul 17, 2026	354	359.9	347	359	+15.2	▲ 4.42%	19,613
Jul 16, 2026	340	348.5	340	343.8	-1.4	▼ 0.41%	5,430
Jul 15, 2026	345	353	340.1	345.2	+5.2	▲ 1.53%	5,293
Jul 14, 2026	329	345	329	340	+2.5	▲ 0.74%	4,313
Jul 13, 2026	340.1	345	337	337.5	-7.5	▼ 2.17%	8,814
Jul 10, 2026	350	351.5	343	345	-3	▼ 0.86%	6,784
Jul 09, 2026	350	364.9	340	348	-9.2	▼ 2.58%	10,822
Jul 08, 2026	358	365	351.3	357.2	-0.8	▼ 0.22%	10,481
Jul 07, 2026	370	374.4	355	358	-6	▼ 1.65%	3,395
Jul 06, 2026	368	374.5	364	364	-9	▼ 2.41%	3,997
Jul 03, 2026	373	379.8	370	373	-0.5	▼ 0.13%	5,349
Jul 02, 2026	367.1	374	364	373.5	+0.9	▲ 0.24%	3,021
Jul 01, 2026	363	375.9	358	372.6	+19.6	▲ 5.55%	9,407
Jun 30, 2026	365	365	350	353	-12	▼ 3.29%	11,861
Jun 29, 2026	375	375	365	365	-10	▼ 2.67%	7,366
Jun 26, 2026	375	379	370	375	0	• 0.00%	3,804
Jun 25, 2026	372	377	366.7	375	+3	▲ 0.81%	9,333
Jun 24, 2026	375	378.1	365.1	372	-11	▼ 2.87%	18,578
Jun 23, 2026	384.1	385.1	378	383	-6	▼ 1.54%	12,655
Jun 22, 2026	392	392	387	389	-3	▼ 0.77%	8,069
Jun 19, 2026	392	395	391.2	392	-3.9	▼ 0.99%	8,372
Jun 18, 2026	393.4	396	393	395.9	-0.6	▼ 0.15%	8,810
Jun 17, 2026	402	402	396	396.5	-2.5	▼ 0.63%	8,545
Jun 16, 2026	393	404.7	393	399	0	• 0.00%	18,035
Jun 15, 2026	401	406	396	399	-7	▼ 1.72%	26,334
Jun 12, 2026	391	415	390	406	+13.5	▲ 3.44%	22,640
Jun 11, 2026	393	400	392.5	392.5	-7.5	▼ 1.88%	12,090
Jun 10, 2026	400	402	390	400	0	• 0.00%	23,802
Jun 09, 2026	396.2	407	395	400	+1.5	▲ 0.38%	27,493
Jun 08, 2026	400	402	394.5	398.5	-3.5	▼ 0.87%	19,108
Jun 05, 2026	402	408.9	400.5	402	-7.9	▼ 1.93%	17,286
Jun 04, 2026	410.5	415	400	409.9	+0.9	▲ 0.22%	31,370
Jun 03, 2026	408	420	408	409	-5	▼ 1.21%	19,600
Jun 02, 2026	409	414.5	405.1	414	+3.1	▲ 0.75%	13,062
Jun 01, 2026	428	428	408.5	410.9	-17.1	▼ 4.00%	36,340
May 27, 2026	447	447	422.2	428	-15	▼ 3.39%	57,727
May 26, 2026	448	455	439	443	-4	▼ 0.89%	32,222
May 25, 2026	442	451.1	425	447	+5	▲ 1.13%	1,29,656
May 22, 2026	415	445	415	442	+22	▲ 5.24%	56,504
May 21, 2026	440.9	440.9	415	420	-8.9	▼ 2.08%	27,695
May 20, 2026	436	436	418.1	428.9	-4.4	▼ 1.02%	22,388
May 19, 2026	440	440	421	433.3	-4.7	▼ 1.07%	33,250
May 18, 2026	410	450	405	438	+34	▲ 8.42%	46,331
May 15, 2026	397.9	404	394	404	+8	▲ 2.02%	51,178
May 14, 2026	390.1	402.2	378	396	+5.5	▲ 1.41%	46,178
May 13, 2026	388.1	397.8	388	390.5	-2.5	▼ 0.64%	2,875
May 12, 2026	400	408.6	390	393	-4	▼ 1.01%	17,687
May 11, 2026	385	397	365	397	+2.8	▲ 0.71%	62,537
May 08, 2026	390	400	390	394.2	-3.8	▼ 0.95%	9,482
May 07, 2026	390	399.9	390	398	+0.2	▲ 0.05%	2,314
May 06, 2026	406.9	406.9	395	397.8	-12.1	▼ 2.95%	2,555
May 05, 2026	390	421.2	388.1	409.9	+12.9	▲ 3.25%	4,339
May 04, 2026	391	401.5	390.1	397	+2	▲ 0.51%	5,482
Apr 30, 2026	406	406	395	395	-15	▼ 3.66%	13,138
Apr 29, 2026	426.5	426.5	410	410	-16.1	▼ 3.78%	4,341
Apr 28, 2026	437	448	426.1	426.1	-10.9	▼ 2.49%	9,114
Apr 27, 2026	440.6	466.1	430	437	-3.6	▼ 0.82%	4,771
Apr 24, 2026	450	451	439.1	440.6	-9.5	▼ 2.11%	7,989
Apr 23, 2026	462	471	448.3	450.1	-11.9	▼ 2.58%	5,678
Apr 22, 2026	458.5	465	458.4	462	-10	▼ 2.12%	4,358
Apr 21, 2026	472	475	461	472	-2	▼ 0.42%	6,530
Apr 20, 2026	470.1	475	470.1	474	-0.5	▼ 0.11%	2,893
Apr 17, 2026	475	476	470	474.5	-0.5	▼ 0.11%	7,059
Apr 16, 2026	477	480	472	475	-5	▼ 1.04%	3,715
Apr 15, 2026	473	480	473	480	+7.6	▲ 1.61%	10,566
Apr 13, 2026	479	479.5	472.4	472.4	-0.8	▼ 0.17%	9,295
Apr 10, 2026	471.1	480	471.1	473.2	-6.7	▼ 1.40%	5,475
Apr 09, 2026	470.1	486.9	470	479.9	+0.9	▲ 0.19%	13,203
Apr 08, 2026	480	480	471.1	479	+7.2	▲ 1.53%	2,262
Apr 07, 2026	488	497	469.4	471.8	-7.1	▼ 1.48%	3,446
Apr 06, 2026	468.9	480	458.1	478.9	+18.9	▲ 4.11%	8,394
Apr 05, 2026	490.4	490.4	452	460	-36.9	▼ 7.43%	12,562
Apr 02, 2026	492.6	504	492.6	496.9	-2.7	▼ 0.54%	2,252
Apr 01, 2026	500	507.9	499.4	499.6	-8.3	▼ 1.63%	7,197
Mar 31, 2026	508.6	508.6	492.3	507.9	+9.2	▲ 1.84%	14,740
Mar 30, 2026	509	517.9	498.7	498.7	-15.9	▼ 3.09%	13,654
Mar 29, 2026	520	521	511	514.6	-4.4	▼ 0.85%	7,044
Mar 26, 2026	518	522	515.2	519	-2	▼ 0.38%	12,866
Mar 25, 2026	524	527	520	521	-3	▼ 0.57%	13,943
Mar 24, 2026	529.9	530	520	524	0	• 0.00%	9,232
Mar 23, 2026	534	534	523.5	524	0	• 0.00%	7,369
Mar 22, 2026	531	531	521.3	524	-6	▼ 1.13%	20,607
Mar 19, 2026	525	544	520.5	530	+6.5	▲ 1.24%	19,052
Mar 17, 2026	522	524.9	515	523.5	-1.5	▼ 0.29%	10,143
Mar 16, 2026	530	534.9	524.3	525	-11	▼ 2.05%	8,845
Mar 15, 2026	538.9	542.5	530	536	-2.9	▼ 0.54%	15,004
Mar 12, 2026	541.1	550	526.3	538.9	-1.1	▼ 0.20%	13,227
Mar 11, 2026	525	540.6	525	540	+10	▲ 1.89%	9,708
Mar 10, 2026	558.1	569.2	526	530	-17.2	▼ 3.14%	19,805
Mar 09, 2026	536.5	547.2	536.5	547.2	+21.2	▲ 4.03%	20
Mar 03, 2026	510	528.8	510	526	+16.1	▲ 3.16%	6,457
Mar 01, 2026	499	514	499	509.9	+2.3	▲ 0.45%	6,026
Feb 26, 2026	510	514.5	505	507.6	-7.4	▼ 1.44%	7,857
Feb 25, 2026	517	521	509.5	515	-4	▼ 0.77%	8,870
Feb 24, 2026	508	522.7	507.2	519	+4	▲ 0.78%	5,884
Feb 23, 2026	530.4	530.4	512	515	-5	▼ 0.96%	2,319
Feb 22, 2026	504	522.2	496	520	+14	▲ 2.77%	37,292
Feb 17, 2026	506.6	514.7	505	506	-4	▼ 0.78%	9,678
Feb 16, 2026	511	520.5	504	510	-1	▼ 0.20%	12,245
Feb 12, 2026	527.4	530	508	511	-6.1	▼ 1.18%	24,005
Feb 11, 2026	537	538.9	517.1	517.1	-17.9	▼ 3.35%	17,291
Feb 10, 2026	533.2	544.3	533.2	535	-9	▼ 1.65%	5,552
Feb 09, 2026	540.2	545	534.1	544	-3	▼ 0.55%	10,564
Feb 08, 2026	554	559	541	547	-4.4	▼ 0.80%	24,328
Feb 05, 2026	563	569	547	551.4	-0.7	▼ 0.13%	22,227
Feb 04, 2026	547.8	569	547.8	552.1	-6.7	▼ 1.20%	20,288
Feb 03, 2026	545.5	564.8	545.5	558.8	+2.2	▲ 0.40%	9,506
Feb 02, 2026	556.9	569	555	556.6	-11.4	▼ 2.01%	15,766
Feb 01, 2026	575.3	586.9	567.1	568	-19	▼ 3.24%	22,199
Jan 29, 2026	563.6	594	563.6	587	+12	▲ 2.09%	35,796
Jan 28, 2026	550	575	550	575	+14	▲ 2.50%	48,767
Jan 27, 2026	555	566	551.4	561	+3	▲ 0.54%	23,057
Jan 26, 2026	562	573.2	555	558	-4	▼ 0.71%	29,472
Jan 25, 2026	546	568	540	562	+17	▲ 3.12%	28,072
Jan 22, 2026	538	550	538	545	-3	▼ 0.55%	18,513
Jan 21, 2026	549	555	540	548	+1	▲ 0.18%	14,851
Jan 20, 2026	551.7	551.8	542.4	547	+6	▲ 1.11%	17,118
Jan 18, 2026	553.8	553.8	540	541	-6	▼ 1.10%	12,684
Jan 14, 2026	544	554.3	529.2	547	+13.2	▲ 2.47%	21,955
Jan 13, 2026	543.9	543.9	524.3	533.8	-1.2	▼ 0.22%	27,288
Jan 12, 2026	559	559	530	535	-13.7	▼ 2.50%	26,772
Jan 08, 2026	554	562	543	548.7	-15.3	▼ 2.71%	34,045
Jan 07, 2026	578.7	588.9	558	564	-14.7	▼ 2.54%	8,909
Jan 06, 2026	577.8	588.9	562.1	578.7	-10.8	▼ 1.83%	21,669
Jan 05, 2026	560	595	553.7	589.5	+24.5	▲ 4.34%	27,507
Jan 04, 2026	557	574	545	565	-0.2	▼ 0.04%	26,136
Jan 01, 2026	548.8	579	548.8	565.2	+5.2	▲ 0.93%	15,551
Dec 31, 2025	590.9	604	555.1	560	-21	▼ 3.61%	26,572
Dec 29, 2025	600	600	575	581	-12	▼ 2.02%	8,714
Dec 28, 2025	589	599.9	575.1	593	+3.1	▲ 0.53%	20,662
Dec 24, 2025	584	619	575.4	589.9	-5.1	▼ 0.86%	13,567
Dec 23, 2025	592.1	612	580.2	595	-9	▼ 1.49%	19,649
Dec 22, 2025	592.9	628	588	604	-1	▼ 0.17%	30,945
Dec 21, 2025	611.1	619.8	594.5	605	-17.9	▼ 2.87%	40,395
Dec 18, 2025	615	638	610	622.9	+9.8	▲ 1.60%	41,113
Dec 17, 2025	591	624	591	613.1	+10.1	▲ 1.67%	50,499
Dec 16, 2025	592	617	581	603	+21.8	▲ 3.75%	45,247
Dec 15, 2025	547.9	585.8	547.9	581.2	+22.2	▲ 3.97%	39,465
Dec 14, 2025	555	573.7	546	559	+7	▲ 1.27%	12,907
Dec 11, 2025	580.5	580.5	550.2	552	-17.2	▼ 3.02%	14,470
Dec 10, 2025	598	598	568.4	569.2	-20.8	▼ 3.53%	20,041
Dec 09, 2025	577	596	563.5	590	+15.4	▲ 2.68%	36,245
Dec 08, 2025	521	579.5	521	574.6	+47.6	▲ 9.03%	53,163
Dec 07, 2025	539	542	527	527	-23	▼ 4.18%	8,200
Dec 03, 2025	545	560	540	550	-2.9	▼ 0.52%	6,196
Dec 02, 2025	546	557.9	546	552.9	-4.1	▼ 0.74%	3,164
Dec 01, 2025	549	557	541	557	+7.9	▲ 1.44%	9,196
Nov 30, 2025	548.9	564	538.3	549.1	-10.9	▼ 1.95%	8,393
Nov 27, 2025	551	561.8	548	560	-1	▼ 0.18%	7,297
Nov 26, 2025	567	567.1	550	561	+4	▲ 0.72%	6,232
Nov 25, 2025	550	564	549.1	557	+2.9	▲ 0.52%	3,422
Nov 24, 2025	570	570	550	554.1	-7.9	▼ 1.41%	9,700
Nov 23, 2025	550.1	568	550.1	562	+1	▲ 0.18%	5,692
Nov 20, 2025	530.2	580	520.3	561	+20	▲ 3.70%	23,117
Nov 19, 2025	530	546.8	520	541	+8.6	▲ 1.62%	8,145
Nov 18, 2025	510	559	509.7	532.4	+12.3	▲ 2.36%	2,608
Nov 17, 2025	526	526	517	520.1	-7.4	▼ 1.40%	925
Nov 16, 2025	520.3	530	517.3	527.5	-0.3	▼ 0.06%	2,593
Nov 13, 2025	510.2	527.8	510.2	527.8	+7.8	▲ 1.50%	7,092
Nov 12, 2025	513.6	520	513.1	520	-4	▼ 0.76%	1,300
Nov 11, 2025	506	524	506	524	+14.9	▲ 2.93%	2,590
Nov 10, 2025	510	519.4	502	509.1	-6.5	▼ 1.26%	4,765
Nov 09, 2025	517	521	515	515.6	-10.4	▼ 1.98%	1,120
Nov 06, 2025	515	527	508	526	+8	▲ 1.54%	4,492
Nov 05, 2025	510.8	523	510.7	518	+0.7	▲ 0.14%	7,817
Nov 04, 2025	534	537.8	517	517.3	-10	▼ 1.90%	7,743
Nov 03, 2025	539	546.9	524	527.3	-2.7	▼ 0.51%	8,052
Nov 02, 2025	513	534	513	530	+10	▲ 1.92%	8,267
Oct 30, 2025	518	523.9	510.4	520	+6	▲ 1.17%	3,850
Oct 29, 2025	516	523	506	514	-2	▼ 0.39%	12,179
Oct 28, 2025	502	523	502	516	+16.1	▲ 3.22%	7,303
Oct 26, 2025	515	515	490	499.9	-7.6	▼ 1.50%	3,436
Oct 19, 2025	505	519	495	507.5	-7.5	▼ 1.46%	1,225
Oct 16, 2025	502.9	515	502.9	515	+4.7	▲ 0.92%	4,944
Oct 15, 2025	517.6	526	510.3	510.3	-17.7	▼ 3.35%	2,968
Oct 14, 2025	537.8	537.8	521	528	-20.7	▼ 3.77%	2,877
Oct 13, 2025	510.5	548.7	500.8	548.7	+27.8	▲ 5.34%	4,888
Oct 12, 2025	535	535	496.6	520.9	-19.1	▼ 3.54%	4,985
Oct 09, 2025	553.5	575.7	533	540	-2.7	▼ 0.50%	4,805
Oct 08, 2025	550	555.3	530.1	542.7	-12.8	▼ 2.30%	7,054
Oct 07, 2025	560	560	539	555.5	—	—	6,625

Ingwa Hydropower LimitedPrice History

Price Chart

IHL price summary

Daily Prices · last 1 year

More Hydro Power companies