Joshi Hydropower Development Company LtdPrice History

JOSHI

Hydro Power Listed Website ↗

Rs260 -2.4 ▼ 0.91%

As of Fri, Oct 02 · 02:55 PM

EPS

-6.54

P/E Ratio

-39.76

Book Value

64.93

PBV

4.00

1Y Yield

-14.92%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

JOSHI price summary

Over the last year, Joshi Hydropower Development Company Ltd (JOSHI) traded between Rs 245 (Aug 27, 2026) and Rs 388.6 (Nov 24, 2025). It last closed at Rs 260 on Oct 02, 2026, down 14.92% over the period. Average daily volume: 48,682 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	262	264.2	260	260	-2.4	▼ 0.91%	5,170
Oct 01, 2026	264.9	264.9	260	262.4	+1.4	▲ 0.54%	15,156
Sep 30, 2026	262.1	264.8	258	261	+1	▲ 0.38%	3,843
Sep 29, 2026	257	260	255	260	+2.1	▲ 0.81%	10,457
Sep 28, 2026	260	263	256.5	257.9	-6.1	▼ 2.31%	13,473
Sep 24, 2026	265.1	265.1	258	264	+0.8	▲ 0.30%	11,798
Sep 23, 2026	269	270	263	263.2	-5.8	▼ 2.16%	12,173
Sep 22, 2026	267.1	274.8	267.1	269	0	• 0.00%	6,925
Sep 18, 2026	265	270	265	269	-1	▼ 0.37%	11,798
Sep 17, 2026	269	270	265.5	270	+1.2	▲ 0.45%	16,390
Sep 16, 2026	270	271.9	265	268.8	-3	▼ 1.10%	16,989
Sep 15, 2026	263.7	274.9	263	271.8	+15.7	▲ 6.13%	35,338
Sep 14, 2026	260	265.9	256.1	256.1	-5.8	▼ 2.21%	31,717
Sep 11, 2026	251.1	262	250.2	261.9	+7.9	▲ 3.11%	19,331
Sep 10, 2026	257	257	251.7	254	-4	▼ 1.55%	8,493
Sep 09, 2026	257	262	257	258	-3.5	▼ 1.34%	5,452
Sep 07, 2026	256	261.9	256	261.5	+5.5	▲ 2.15%	8,714
Sep 03, 2026	257	257	253	256	-2.9	▼ 1.12%	9,860
Sep 02, 2026	252	259	252	258.9	+0.4	▲ 0.15%	8,009
Sep 01, 2026	252.5	261.5	252	258.5	+3.5	▲ 1.37%	5,021
Aug 31, 2026	256.1	263.5	250.1	255	-4.8	▼ 1.85%	10,141
Aug 27, 2026	248	260	245	259.8	+8.8	▲ 3.51%	18,387
Aug 26, 2026	256	260.9	251	251	-7	▼ 2.71%	21,174
Aug 25, 2026	261	262	257	258	-1	▼ 0.39%	20,145
Aug 24, 2026	263	267.8	259	259	-4	▼ 1.52%	18,100
Aug 21, 2026	265	270	260	263	-4.7	▼ 1.76%	27,734
Aug 20, 2026	270	270	260	267.7	-5.3	▼ 1.94%	41,056
Aug 19, 2026	259.4	283	259.4	273	0	• 0.00%	12,225
Aug 18, 2026	283	284.1	269.6	273	-10	▼ 3.53%	55,188
Aug 17, 2026	282	287.9	277	283	+3	▲ 1.07%	25,583
Aug 14, 2026	290	290	276	280	-4.9	▼ 1.72%	22,086
Aug 13, 2026	279	287.5	275	284.9	+7	▲ 2.52%	36,722
Aug 12, 2026	284.4	285	274.8	277.9	-5.1	▼ 1.80%	39,905
Aug 11, 2026	278	285	276	283	+5.1	▲ 1.84%	28,480
Aug 10, 2026	287	287	275	277.9	-5.1	▼ 1.80%	44,277
Aug 07, 2026	288	289	280.2	283	-1	▼ 0.35%	73,222
Aug 06, 2026	305.9	305.9	283	284	-14	▼ 4.70%	73,622
Aug 05, 2026	315	315	295	298	-2	▼ 0.67%	1,12,792
Aug 04, 2026	278.2	302.9	278.2	300	+15	▲ 5.26%	2,24,868
Aug 03, 2026	283	292	278.1	285	+2	▲ 0.71%	80,370
Jul 31, 2026	262.6	285	262.5	283	+18	▲ 6.79%	94,932
Jul 30, 2026	269.5	269.5	265	265	+1	▲ 0.38%	11,532
Jul 29, 2026	260.1	271	260.1	264	+1	▲ 0.38%	7,969
Jul 28, 2026	265.1	267	262.3	263	-4	▼ 1.50%	11,562
Jul 27, 2026	276.9	276.9	265.7	267	-3	▼ 1.11%	9,360
Jul 24, 2026	274	274	267.6	270	-1.5	▼ 0.55%	10,071
Jul 23, 2026	268	272	264	271.5	+3.7	▲ 1.38%	12,059
Jul 22, 2026	270	270	266.2	267.8	-4.2	▼ 1.54%	4,831
Jul 21, 2026	274	277	267	272	-2	▼ 0.73%	24,021
Jul 20, 2026	269.8	276	269.8	274	+4.2	▲ 1.56%	9,640
Jul 17, 2026	260	271	256	269.8	+13.9	▲ 5.43%	18,183
Jul 16, 2026	252	259.4	252	255.9	+3.9	▲ 1.55%	14,122
Jul 15, 2026	250.1	257.6	250.1	252	-0.4	▼ 0.16%	6,015
Jul 14, 2026	250	254.9	246	252.4	+2.3	▲ 0.92%	17,207
Jul 13, 2026	258	260	250	250.1	-5.9	▼ 2.30%	9,270
Jul 10, 2026	261	261	253.4	256	+2	▲ 0.79%	6,106
Jul 09, 2026	259	260	252	254	-5.6	▼ 2.16%	9,239
Jul 08, 2026	260	264.9	259.5	259.6	-5.4	▼ 2.04%	5,384
Jul 07, 2026	261	267.9	261	265	+2.1	▲ 0.80%	7,356
Jul 06, 2026	265	265	261.6	262.9	-4.2	▼ 1.57%	7,473
Jul 03, 2026	269	270.5	265	267.1	-2	▼ 0.74%	5,599
Jul 02, 2026	261.5	275	261.5	269.1	+1.6	▲ 0.60%	7,924
Jul 01, 2026	252	267.8	252	267.5	+7.9	▲ 3.04%	6,827
Jun 30, 2026	259	260	255	259.6	-0.4	▼ 0.15%	10,309
Jun 29, 2026	269	269	258.1	260	-7	▼ 2.62%	9,097
Jun 26, 2026	265	270	262	267	-1	▼ 0.37%	2,649
Jun 25, 2026	265	270	262.1	268	+3	▲ 1.13%	11,831
Jun 24, 2026	265	265	259.2	265	0	• 0.00%	9,345
Jun 23, 2026	272.9	272.9	264	265	-7.9	▼ 2.89%	23,616
Jun 22, 2026	280	280	270.1	272.9	-4.1	▼ 1.48%	18,451
Jun 19, 2026	281	281	273	277	-2	▼ 0.72%	12,831
Jun 18, 2026	280	280	276.8	279	-0.9	▼ 0.32%	2,705
Jun 17, 2026	284.5	284.5	276.3	279.9	-0.6	▼ 0.21%	4,802
Jun 16, 2026	270	294	270	280.5	+2.5	▲ 0.90%	29,043
Jun 15, 2026	280	280	275	278	+2	▲ 0.72%	7,532
Jun 12, 2026	270.5	282.9	270.5	276	-2	▼ 0.72%	12,645
Jun 11, 2026	281.2	282	277.5	278	-3.2	▼ 1.14%	17,553
Jun 10, 2026	275.2	283	275.2	281.2	+1.2	▲ 0.43%	8,471
Jun 09, 2026	277	283.5	275.5	280	+3	▲ 1.08%	16,614
Jun 08, 2026	278	285	276.8	277	-1	▼ 0.36%	12,822
Jun 05, 2026	283	283	277.5	278	-3.6	▼ 1.28%	11,088
Jun 04, 2026	280	285	280	281.6	-1.4	▼ 0.49%	14,936
Jun 03, 2026	285	286.9	281	283	-1.5	▼ 0.53%	9,278
Jun 02, 2026	289	289	278.1	284.5	+2.5	▲ 0.89%	7,773
Jun 01, 2026	284.29	289	280.4	282	-6	▼ 2.08%	11,960
May 27, 2026	289.9	290	285.4	288	+2	▲ 0.70%	8,464
May 26, 2026	293.8	293.8	283.6	286	-2.1	▼ 0.73%	12,959
May 25, 2026	282.1	290	282.1	288.1	+3.6	▲ 1.27%	16,430
May 22, 2026	287	287	280.6	284.5	+1	▲ 0.35%	14,267
May 21, 2026	287	287	282	283.5	0	• 0.00%	17,668
May 20, 2026	282	285	279	283.5	+3.5	▲ 1.25%	16,516
May 19, 2026	275	281.9	275	280	+2	▲ 0.72%	8,158
May 18, 2026	279.1	283.8	278	278	+1	▲ 0.36%	8,294
May 15, 2026	278	284.7	277	277	-1	▼ 0.36%	7,339
May 14, 2026	288	290	276	278	-4	▼ 1.42%	4,006
May 13, 2026	279.2	285	278	282	+1	▲ 0.36%	7,512
May 12, 2026	292.5	294	280	281	-3.4	▼ 1.20%	25,325
May 11, 2026	284	288	281.2	284.4	+3.4	▲ 1.21%	20,046
May 08, 2026	285	285	277	281	+1.2	▲ 0.43%	9,898
May 07, 2026	282	284	275.1	279.8	+0.3	▲ 0.11%	8,895
May 06, 2026	286.2	286.2	275	279.5	+1.5	▲ 0.54%	11,575
May 05, 2026	275	281	271	278	+3	▲ 1.09%	16,151
May 04, 2026	278	282	275	275	-2	▼ 0.72%	10,590
Apr 30, 2026	277	284	277	277	-4	▼ 1.42%	23,785
Apr 29, 2026	280.1	286	280	281	-6.8	▼ 2.36%	30,013
Apr 28, 2026	288	292	282.3	287.8	-0.2	▼ 0.07%	14,173
Apr 27, 2026	286.9	295	284	288	+1.1	▲ 0.38%	18,105
Apr 24, 2026	285	288	282.1	286.9	+1.9	▲ 0.67%	27,293
Apr 23, 2026	307.8	307.8	285	285	-8.2	▼ 2.80%	18,164
Apr 22, 2026	291	294	284	293.2	+3.2	▲ 1.10%	33,447
Apr 21, 2026	295	295.5	285.1	290	0	• 0.00%	20,456
Apr 20, 2026	295	300	289	290	-5	▼ 1.69%	40,950
Apr 17, 2026	297	297	289	295	+2	▲ 0.68%	35,938
Apr 16, 2026	298	300	291.1	293	-5	▼ 1.68%	20,884
Apr 15, 2026	295	302	295	298	+3.6	▲ 1.22%	40,326
Apr 13, 2026	290	298	289	294.4	+2.4	▲ 0.82%	34,192
Apr 10, 2026	295	296	289	292	-3.5	▼ 1.18%	32,312
Apr 09, 2026	297	297	292	295.5	+2.5	▲ 0.85%	46,910
Apr 08, 2026	288.9	294	285	293	+9	▲ 3.17%	27,168
Apr 07, 2026	292	293	284	284	-4	▼ 1.39%	32,938
Apr 06, 2026	273	289	273	288	+15.8	▲ 5.80%	51,044
Apr 05, 2026	284.1	288	272	272.2	-16	▼ 5.55%	94,092
Apr 02, 2026	293	297	282	288.2	-4.8	▼ 1.64%	63,948
Apr 01, 2026	304	310	289	293	-11	▼ 3.62%	69,239
Mar 31, 2026	296	306.9	292.2	304	+8	▲ 2.70%	61,196
Mar 30, 2026	308.9	308.9	295.1	296	-9.3	▼ 3.05%	47,911
Mar 29, 2026	310	320	304	305.3	-9.7	▼ 3.08%	94,586
Mar 26, 2026	315	319	310.1	315	+0.1	▲ 0.03%	51,422
Mar 25, 2026	325	325	314	314.9	-5.1	▼ 1.59%	82,312
Mar 24, 2026	315.3	323	315.3	320	0	• 0.00%	68,144
Mar 23, 2026	322	324	312.1	320	-0.9	▼ 0.28%	1,07,335
Mar 22, 2026	330	330	315	320.9	-4.1	▼ 1.26%	1,15,825
Mar 19, 2026	320	332.5	316.1	325	+9	▲ 2.85%	2,49,220
Mar 17, 2026	310	316.1	305.2	316	+5	▲ 1.61%	62,061
Mar 16, 2026	311.5	322.3	310	311	-5.8	▼ 1.83%	77,568
Mar 15, 2026	316	321	312	316.8	+1.7	▲ 0.54%	60,047
Mar 12, 2026	310	319.9	310	315.1	+5.1	▲ 1.65%	87,084
Mar 11, 2026	312	318	308.1	310	-1.9	▼ 0.61%	91,991
Mar 10, 2026	328	328	309	311.9	-10.1	▼ 3.14%	1,77,996
Mar 09, 2026	307	325.3	307	322	+21	▲ 6.98%	1,745
Mar 03, 2026	290	301.9	290	301	+6	▲ 2.03%	62,296
Mar 01, 2026	287.2	296	280	295	+5	▲ 1.72%	39,879
Feb 26, 2026	287.2	295	287.2	290	0	• 0.00%	28,516
Feb 25, 2026	290	296.8	287.1	290	+1	▲ 0.35%	31,405
Feb 24, 2026	285	293	285	289	+0.6	▲ 0.21%	28,192
Feb 23, 2026	282	291.9	282	288.4	+1.4	▲ 0.49%	41,037
Feb 22, 2026	295	295.1	283	287	-9	▼ 3.04%	75,383
Feb 17, 2026	300	305.8	292	296	-5	▼ 1.66%	79,799
Feb 16, 2026	308	313.5	301	301	-6.6	▼ 2.15%	73,831
Feb 12, 2026	307.1	315	307.1	307.6	-1.4	▼ 0.45%	1,28,416
Feb 11, 2026	310	314	305.1	309	-0.9	▼ 0.29%	90,567
Feb 10, 2026	312	314	304.1	309.9	-0.4	▼ 0.13%	1,05,744
Feb 09, 2026	319	319	308.7	310.3	-8.7	▼ 2.73%	98,456
Feb 08, 2026	310	326	308.4	319	+13.7	▲ 4.49%	3,69,035
Feb 05, 2026	298	311	297.1	305.3	+8.3	▲ 2.79%	1,33,197
Feb 04, 2026	300.5	303	295	297	-2.9	▼ 0.97%	32,281
Feb 03, 2026	300.6	312	296	299.9	+3.9	▲ 1.32%	67,472
Feb 02, 2026	296	302	295	296	-4	▼ 1.33%	44,017
Feb 01, 2026	306	308	297	300	-4	▼ 1.32%	60,091
Jan 29, 2026	300	310	300	304	+4	▲ 1.33%	1,34,687
Jan 28, 2026	290	302	290	300	+5	▲ 1.69%	93,792
Jan 27, 2026	309	315	293	295	-10	▼ 3.28%	1,36,486
Jan 26, 2026	315	316.7	300.1	305	-8	▼ 2.56%	1,43,099
Jan 25, 2026	295	320	295	313	+13	▲ 4.33%	1,47,817
Jan 22, 2026	288	300	285	300	+13.3	▲ 4.64%	1,23,773
Jan 21, 2026	290	294	285.6	286.7	-3.3	▼ 1.14%	50,257
Jan 20, 2026	290.7	294	285.9	290	+5	▲ 1.75%	67,493
Jan 18, 2026	288	288.9	283	285	+1	▲ 0.35%	34,018
Jan 14, 2026	283.1	288.6	280.8	284	-1	▼ 0.35%	46,156
Jan 13, 2026	287	287	279.2	285	+3.1	▲ 1.10%	29,585
Jan 12, 2026	288.2	288.2	280	281.9	-0.8	▼ 0.28%	25,023
Jan 08, 2026	282	287	281.5	282.7	-1.3	▼ 0.46%	28,391
Jan 07, 2026	290	290.2	283	284	-5	▼ 1.73%	20,376
Jan 06, 2026	287	294	284	289	+2.5	▲ 0.87%	59,631
Jan 05, 2026	280	286.5	279	286.5	+5.7	▲ 2.03%	48,092
Jan 04, 2026	281	285.5	279	280.8	-0.2	▼ 0.07%	24,915
Jan 01, 2026	285	285	280	281	-5.1	▼ 1.78%	43,706
Dec 31, 2025	290	292	286.1	286.1	-0.3	▼ 0.10%	27,003
Dec 29, 2025	290	297	286.4	286.4	-3.6	▼ 1.24%	68,125
Dec 28, 2025	276.3	291	273	290	+18.9	▲ 6.97%	72,438
Dec 24, 2025	273	275	271.1	271.1	-1.1	▼ 0.40%	30,952
Dec 23, 2025	280.8	280.8	271	272.2	-3.8	▼ 1.38%	43,081
Dec 22, 2025	282	284.5	275.6	276	-4.9	▼ 1.74%	60,075
Dec 21, 2025	288	290	275.2	280.9	-11.2	▼ 3.83%	1,24,736
Dec 18, 2025	295	302.4	292	292.1	-4.4	▼ 1.48%	41,410
Dec 17, 2025	295	301.9	295	296.5	+0.5	▲ 0.17%	48,903
Dec 16, 2025	292	297.8	292	296	+3.8	▲ 1.30%	61,402
Dec 15, 2025	294	298	290	292.2	-1.8	▼ 0.61%	58,986
Dec 14, 2025	297	304.9	292.6	294	-6	▼ 2.00%	83,541
Dec 11, 2025	303	305	298.1	300	-3	▼ 0.99%	1,20,494
Dec 10, 2025	307.1	310.8	300.4	303	-5	▼ 1.62%	1,36,354
Dec 09, 2025	309.2	314	308	308	-1.9	▼ 0.61%	60,991
Dec 08, 2025	310.7	314.9	307	309.9	-0.8	▼ 0.26%	72,177
Dec 07, 2025	311.2	319.9	307	310.7	-6.3	▼ 1.99%	1,94,161
Dec 03, 2025	319	329	317	317	-8	▼ 2.46%	1,11,459
Dec 02, 2025	320	326.4	311	325	+9	▲ 2.85%	1,30,791
Dec 01, 2025	313	326	300.7	316	-3	▼ 0.94%	2,27,233
Nov 30, 2025	337.3	337.3	314	319	-25.1	▼ 7.29%	6,73,834
Nov 27, 2025	349.9	377.6	337.2	344.1	-12.9	▼ 3.61%	1,99,337
Nov 26, 2025	369.2	369.2	350	357	-5	▼ 1.38%	86,219
Nov 25, 2025	373.3	373.3	350	362	-18.9	▼ 4.96%	91,915
Nov 24, 2025	353.9	388.6	346.9	380.9	+27	▲ 7.63%	1,96,625
Nov 23, 2025	340	356.9	332.3	353.9	+19.8	▲ 5.93%	1,53,693
Nov 20, 2025	336.2	353.5	330	334.1	-8.9	▼ 2.59%	59,869
Nov 19, 2025	347	353	335.3	343	-4	▼ 1.15%	69,901
Nov 18, 2025	345	363.1	340	347	+3	▲ 0.87%	1,66,453
Nov 17, 2025	313	345	313	344	+25	▲ 7.84%	2,20,096
Nov 16, 2025	316.9	322.9	311	319	+2.1	▲ 0.66%	40,075
Nov 13, 2025	305	328.4	305	316.9	+9.2	▲ 2.99%	36,543
Nov 12, 2025	298.6	318	298.6	307.7	+3.1	▲ 1.02%	11,914
Nov 11, 2025	311	311	300	304.6	-2.4	▼ 0.78%	14,626
Nov 10, 2025	309.9	318	303	307	-7.9	▼ 2.51%	20,875
Nov 09, 2025	324	324	312.1	314.9	-5	▼ 1.56%	9,879
Nov 06, 2025	323	326.1	316.8	319.9	-0.6	▼ 0.19%	28,740
Nov 05, 2025	323.4	324	312.2	320.5	+0.5	▲ 0.16%	17,554
Nov 04, 2025	317.7	324.1	312	320	+8.5	▲ 2.73%	49,180
Nov 03, 2025	319.2	326	310	311.5	-2.5	▼ 0.80%	24,573
Nov 02, 2025	312	317	306.1	314	+6	▲ 1.95%	20,078
Oct 30, 2025	303.2	309.2	299	308	+10.7	▲ 3.60%	20,309
Oct 29, 2025	305	310.9	295	297.3	-7.6	▼ 2.49%	18,363
Oct 28, 2025	285	310.8	280	304.9	+22.3	▲ 7.89%	18,214
Oct 26, 2025	282.4	287.9	277	282.6	-5.5	▼ 1.91%	5,086
Oct 19, 2025	284	290.8	280.2	288.1	+3.1	▲ 1.09%	4,577
Oct 16, 2025	298	298	285	285	-7.5	▼ 2.56%	8,056
Oct 15, 2025	296	301.9	290.5	292.5	-3.5	▼ 1.18%	7,074
Oct 14, 2025	307	307	292.1	296	-5.2	▼ 1.73%	10,822
Oct 13, 2025	293	303.9	292.1	301.2	+3.2	▲ 1.07%	10,597
Oct 12, 2025	301	304	293.9	298	-7.9	▼ 2.58%	22,075
Oct 09, 2025	304.9	317.1	298	305.9	+6.9	▲ 2.31%	23,556
Oct 08, 2025	301	305	291	299	-6.6	▼ 2.16%	16,495
Oct 07, 2025	308.1	315	304	305.6	—	—	7,101

Joshi Hydropower Development Company LtdPrice History

Price Chart

JOSHI price summary

Daily Prices · last 1 year

More Hydro Power companies