Khanikhola Hydropower Co. Ltd.Price History

KKHC

Hydro Power Listed

Rs269.2 -3.1 ▼ 1.14%

As of Fri, Oct 02 · 02:59 PM

EPS

-3.01

P/E Ratio

-89.44

Book Value

86.85

PBV

3.10

1Y Yield

11.01%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

KKHC price summary

Over the last year, Khanikhola Hydropower Co. Ltd. (KKHC) traded between Rs 208 (Dec 23, 2025) and Rs 362 (Aug 17, 2026). It last closed at Rs 269.2 on Oct 02, 2026, up 11.01% over the period. Average daily volume: 1,44,750 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	259	275.5	259	269.2	-3.1	▼ 1.14%	37,416
Oct 01, 2026	283.7	283.7	267.29	272.3	+2.1	▲ 0.78%	53,377
Sep 30, 2026	268.4	276.9	268.4	270.2	0	• 0.00%	2,05,795
Sep 29, 2026	270	274	268	270.2	-1.8	▼ 0.66%	51,184
Sep 28, 2026	279.9	280	270	272	-3.1	▼ 1.13%	1,24,451
Sep 24, 2026	275	281.8	274	275.1	+0.1	▲ 0.04%	1,50,269
Sep 23, 2026	279	279.9	269	275	-4	▼ 1.43%	2,79,798
Sep 22, 2026	283.5	287.3	277	279	-2	▼ 0.71%	1,66,184
Sep 18, 2026	279.1	287.9	279	281	-1	▼ 0.35%	1,62,851
Sep 17, 2026	290	293	280.5	282	-6	▼ 2.08%	1,00,354
Sep 16, 2026	280	292.5	277.1	288	+8	▲ 2.86%	2,56,907
Sep 15, 2026	275	285	275	280	+8	▲ 2.94%	2,69,603
Sep 14, 2026	274.5	277	270.3	272	-1.7	▼ 0.62%	96,533
Sep 11, 2026	274	274	264	273.7	+5.7	▲ 2.13%	1,25,343
Sep 10, 2026	268	269	261.2	268	+3	▲ 1.13%	69,228
Sep 09, 2026	266.1	270	263	265	-2.9	▼ 1.08%	80,641
Sep 07, 2026	266	273	265.1	267.9	+3.8	▲ 1.44%	1,53,445
Sep 03, 2026	253	269.9	253	264.1	-1.9	▼ 0.71%	60,972
Sep 02, 2026	261.3	270	261.3	266	+0.8	▲ 0.30%	41,553
Sep 01, 2026	266.9	272	262.2	265.2	+1.9	▲ 0.72%	70,361
Aug 31, 2026	266.1	270	260.4	263.3	-5.7	▼ 2.12%	76,177
Aug 27, 2026	280.2	280.2	258	269	+2.1	▲ 0.79%	1,25,700
Aug 26, 2026	270	273	260	266.9	-7.1	▼ 2.59%	1,95,594
Aug 25, 2026	280	282.5	270.5	274	-4.9	▼ 1.76%	88,154
Aug 24, 2026	269.9	282	265.1	278.9	+9	▲ 3.33%	1,68,038
Aug 21, 2026	278	285.9	265.2	269.9	-8.9	▼ 3.19%	1,79,537
Aug 20, 2026	287.7	295	274	278.8	-17.7	▼ 5.97%	2,55,787
Aug 19, 2026	284.1	309	284.1	296.5	-2.5	▼ 0.84%	3,09,415
Aug 18, 2026	340	340	298	299	-32	▼ 9.67%	8,14,260
Aug 17, 2026	334.7	362	326	331	-21.3	▼ 6.05%	4,62,907
Aug 14, 2026	335	352.3	311.5	352.3	+32.3	▲ 10.09%	5,52,452
Aug 13, 2026	327	328	315.2	320	-4	▼ 1.23%	3,43,949
Aug 12, 2026	316	327	315.1	324	+6.5	▲ 2.05%	3,41,070
Aug 11, 2026	331	331	313	317.5	-4.3	▼ 1.34%	4,33,088
Aug 10, 2026	320	324.8	317.4	321.8	-1.2	▼ 0.37%	2,42,978
Aug 07, 2026	320	329	315.1	323	+3	▲ 0.94%	4,25,658
Aug 06, 2026	320	360	315.8	320	-5	▼ 1.54%	5,25,282
Aug 05, 2026	331.6	331.6	310.4	325	+9.1	▲ 2.88%	8,63,331
Aug 04, 2026	284	318	282.2	315.9	+28.9	▲ 10.07%	13,21,921
Aug 03, 2026	291.4	295	285.5	287	-4.4	▼ 1.51%	1,17,485
Jul 31, 2026	295.1	298	290.8	291.4	-4.6	▼ 1.55%	1,33,825
Jul 30, 2026	295	301.7	292	296	+1	▲ 0.34%	3,54,765
Jul 29, 2026	298	299	281.3	295	+10.3	▲ 3.62%	7,20,327
Jul 28, 2026	283	287	280	284.7	+1.7	▲ 0.60%	1,42,474
Jul 27, 2026	282.3	290	280	283	+0.7	▲ 0.25%	2,97,497
Jul 24, 2026	266.5	290	264.5	282.3	+15.8	▲ 5.93%	3,68,499
Jul 23, 2026	265	269	264	266.5	-2	▼ 0.74%	42,842
Jul 22, 2026	267.9	269	260.1	268.5	+0.5	▲ 0.19%	51,773
Jul 21, 2026	271.9	271.9	263.2	268	+1	▲ 0.37%	70,435
Jul 20, 2026	260	269	260	267	+7	▲ 2.69%	66,730
Jul 17, 2026	254	261	253	260	+11	▲ 4.42%	39,565
Jul 16, 2026	254	254	245.2	249	+1.7	▲ 0.69%	22,390
Jul 15, 2026	250	256.8	247	247.3	-2.7	▼ 1.08%	14,165
Jul 14, 2026	245	258	240.2	250	+5	▲ 2.04%	33,672
Jul 13, 2026	256	256	245	245	-4	▼ 1.61%	37,314
Jul 10, 2026	256	256	247	249	-0.8	▼ 0.32%	25,227
Jul 09, 2026	245	259.5	245	249.8	-0.2	▼ 0.08%	24,532
Jul 08, 2026	266.79	266.79	250	250	-9.4	▼ 3.62%	37,237
Jul 07, 2026	267.8	267.8	257	259.4	-0.6	▼ 0.23%	28,052
Jul 06, 2026	273.6	296.6	256	260	-28	▼ 9.72%	83,612
Jul 03, 2026	246	296.2	246	288	+30	▲ 11.63%	1,94,041
Jul 02, 2026	260	284	254.1	258	-6	▼ 2.27%	36,977
Jul 01, 2026	255	284.2	246.1	264	+14	▲ 5.60%	1,28,603
Jun 30, 2026	245.4	266	239.7	250	+11	▲ 4.60%	98,170
Jun 29, 2026	244.5	244.5	238	239	-1.9	▼ 0.79%	45,288
Jun 26, 2026	244	244	236.7	240.9	+3.8	▲ 1.60%	50,669
Jun 25, 2026	251	251	237	237.1	-2	▼ 0.84%	27,257
Jun 24, 2026	242.1	248	236	239.1	-4.9	▼ 2.01%	38,024
Jun 23, 2026	250	250	243	244	-6	▼ 2.40%	40,607
Jun 22, 2026	252	256	249	250	-2.8	▼ 1.11%	22,518
Jun 19, 2026	255	258.5	250.2	252.8	-0.2	▼ 0.08%	24,985
Jun 18, 2026	255.9	259	253	253	-2.9	▼ 1.13%	23,937
Jun 17, 2026	259.7	259.7	253.5	255.9	+1.9	▲ 0.75%	17,365
Jun 16, 2026	260.9	260.9	253	254	-1	▼ 0.39%	32,889
Jun 15, 2026	257.1	260	255	255	-2.9	▼ 1.12%	29,920
Jun 12, 2026	256	261	255	257.9	-0.1	▼ 0.04%	42,350
Jun 11, 2026	262	262	256	258	-0.8	▼ 0.31%	35,557
Jun 10, 2026	259.1	263	257	258.8	-0.3	▼ 0.12%	46,049
Jun 09, 2026	255	262	255	259.1	+2.1	▲ 0.82%	80,534
Jun 08, 2026	251	273.7	251	257	-7	▼ 2.65%	91,150
Jun 05, 2026	282.9	282.9	262	264	-5.9	▼ 2.19%	59,787
Jun 04, 2026	275	282	268	269.9	-9.1	▼ 3.26%	68,375
Jun 03, 2026	274	283	265.8	279	+5	▲ 1.82%	3,00,040
Jun 02, 2026	260	294.7	260	274	+6.5	▲ 2.43%	1,63,228
Jun 01, 2026	267	270	258	267.5	+0.5	▲ 0.19%	55,382
May 27, 2026	282.4	282.4	265.1	267	-2	▼ 0.74%	41,702
May 26, 2026	285.6	285.6	265.2	269	-3	▼ 1.10%	30,801
May 25, 2026	273.5	273.5	266	272	+5.9	▲ 2.22%	60,919
May 22, 2026	255	296.7	255	266.1	+8.1	▲ 3.14%	1,33,144
May 21, 2026	260	264.8	257.2	258	-2	▼ 0.77%	24,475
May 20, 2026	258	264	255.2	260	+4.2	▲ 1.64%	69,588
May 19, 2026	244.2	262	244.2	255.8	-1.2	▼ 0.47%	27,715
May 18, 2026	262	265	256	257	-5	▼ 1.91%	31,215
May 15, 2026	248.9	267.79	248.9	262	0	• 0.00%	10,759
May 14, 2026	261	268	257.3	262	-2.9	▼ 1.09%	35,142
May 13, 2026	261	265	261	264.9	+0.9	▲ 0.34%	15,644
May 12, 2026	274	277.9	263	264	-7	▼ 2.58%	36,529
May 11, 2026	253	274	253	271	+5	▲ 1.88%	31,111
May 08, 2026	259.1	267	259.1	266	+5	▲ 1.92%	28,782
May 07, 2026	263	265	259.1	261	-2.4	▼ 0.91%	21,574
May 06, 2026	267.9	269	260	263.4	-1.6	▼ 0.60%	19,315
May 05, 2026	252	270.8	251	265	+8.9	▲ 3.48%	56,067
May 04, 2026	257	264.5	255.8	256.1	-5.9	▼ 2.25%	38,546
Apr 30, 2026	265.5	265.5	258	262	-3.5	▼ 1.32%	48,511
Apr 29, 2026	267.3	272	265	265.5	-5.5	▼ 2.03%	38,143
Apr 28, 2026	287.7	287.7	270	271	-3	▼ 1.09%	34,908
Apr 27, 2026	272	280	272	274	+2	▲ 0.74%	52,467
Apr 24, 2026	271	275.5	268	272	+1	▲ 0.37%	43,817
Apr 23, 2026	263.9	281.4	263.9	271	-6.7	▼ 2.41%	50,144
Apr 22, 2026	281	283.2	272	277.7	-3.9	▼ 1.38%	82,768
Apr 21, 2026	285.1	299	281	281.6	-12.1	▼ 4.12%	94,992
Apr 20, 2026	299	299	284.4	293.7	-5.3	▼ 1.77%	1,28,369
Apr 17, 2026	281.5	303.6	275	299	+23	▲ 8.33%	2,54,045
Apr 16, 2026	289	289	275	276	-13	▼ 4.50%	88,531
Apr 15, 2026	293	297	288	289	+1.6	▲ 0.56%	1,47,909
Apr 13, 2026	278.1	295	277.2	287.4	+6.4	▲ 2.28%	2,43,252
Apr 10, 2026	283	287.5	277	281	-1	▼ 0.35%	1,47,538
Apr 09, 2026	271	285	266.4	282	+10.4	▲ 3.83%	1,13,654
Apr 08, 2026	267.2	271.6	262.1	271.6	+9.6	▲ 3.66%	74,849
Apr 07, 2026	264	272	261	262	+2	▲ 0.77%	1,04,872
Apr 06, 2026	240	265.1	236.2	260	+19	▲ 7.88%	1,40,309
Apr 05, 2026	261	261	240	241	-20	▼ 7.66%	1,48,400
Apr 02, 2026	260.2	267	251.8	261	-0.9	▼ 0.34%	1,01,552
Apr 01, 2026	274	278	260.1	261.9	-12.1	▼ 4.42%	1,02,373
Mar 31, 2026	272.8	280.3	264.6	274	+3	▲ 1.11%	1,38,430
Mar 30, 2026	282	282.4	270	271	-11	▼ 3.90%	1,31,627
Mar 29, 2026	297.8	297.8	280.3	282	-10	▼ 3.42%	96,199
Mar 26, 2026	291.2	296.9	285.8	292	+2	▲ 0.69%	1,67,300
Mar 25, 2026	297.8	297.8	288	290	-2	▼ 0.68%	1,03,429
Mar 24, 2026	297.7	298	290	292	-1	▼ 0.34%	1,15,394
Mar 23, 2026	293	294	287.4	293	+0.7	▲ 0.24%	1,64,316
Mar 22, 2026	298	299	289	292.3	-3.7	▼ 1.25%	3,52,118
Mar 19, 2026	294.1	302	294	296	+2	▲ 0.68%	4,09,372
Mar 17, 2026	297.8	303.6	285	294	+2	▲ 0.68%	3,08,681
Mar 16, 2026	290	295	281.6	292	-1	▼ 0.34%	3,51,484
Mar 15, 2026	304	304.8	292	293	-16	▼ 5.18%	7,67,961
Mar 12, 2026	311	329.7	298	309	-3	▼ 0.96%	5,85,098
Mar 11, 2026	309	317.9	305	312	+2.2	▲ 0.71%	3,88,579
Mar 10, 2026	321	340.5	302	309.8	-11.2	▼ 3.49%	6,59,887
Mar 09, 2026	300.5	323	300.5	321	+26.3	▲ 8.92%	27,428
Mar 03, 2026	279	300	275	294.7	+14.8	▲ 5.29%	4,45,693
Mar 01, 2026	273.5	280.9	269.2	279.9	+0.9	▲ 0.32%	1,22,759
Feb 26, 2026	287.6	287.6	273.8	279	-3	▼ 1.06%	1,59,576
Feb 25, 2026	276	289.8	272	282	+5.1	▲ 1.84%	3,01,246
Feb 24, 2026	265	286.4	265	276.9	+7.8	▲ 2.90%	2,08,564
Feb 23, 2026	269	282	267.5	269.1	-4.9	▼ 1.79%	1,76,481
Feb 22, 2026	290	290	273.6	274	-14.6	▼ 5.06%	1,64,750
Feb 17, 2026	290	290	268	288.6	-1.4	▼ 0.48%	5,71,987
Feb 16, 2026	313.6	327.5	289	290	-30	▼ 9.38%	8,41,788
Feb 12, 2026	298	326.4	287.2	320	+21	▲ 7.02%	7,19,782
Feb 11, 2026	299.9	310	294	299	-7	▼ 2.29%	3,60,981
Feb 10, 2026	298.4	315	288	306	+1.6	▲ 0.53%	4,49,026
Feb 09, 2026	277	304.4	261.7	304.4	+27.6	▲ 9.97%	9,45,668
Feb 08, 2026	256.7	276.8	256.7	276.8	+25.1	▲ 9.97%	8,09,051
Feb 05, 2026	225.2	251.7	225.2	251.7	+22.8	▲ 9.96%	5,36,005
Feb 04, 2026	234	234	224.1	228.9	-1.1	▼ 0.48%	1,28,204
Feb 03, 2026	233	236.7	228.5	230	-3.9	▼ 1.67%	73,834
Feb 02, 2026	231.6	240	231.6	233.9	-2.4	▼ 1.02%	73,574
Feb 01, 2026	238	244	236	236.3	-3.7	▼ 1.54%	1,05,217
Jan 29, 2026	231.1	248.9	231.1	240	+8.9	▲ 3.85%	3,34,651
Jan 28, 2026	230	232.5	223.6	231.1	+3	▲ 1.32%	1,00,231
Jan 27, 2026	231.9	240.7	227.9	228.1	-8.5	▼ 3.59%	1,32,338
Jan 26, 2026	234.3	245	231.1	236.6	-2.4	▼ 1.00%	1,40,361
Jan 25, 2026	225.9	240.6	225.9	239	+8.8	▲ 3.82%	1,59,183
Jan 22, 2026	223.3	233	223.3	230.2	+2.4	▲ 1.05%	1,41,855
Jan 21, 2026	223	231.2	223	227.8	+1.1	▲ 0.49%	1,40,962
Jan 20, 2026	223	230.9	222	226.7	+4.7	▲ 2.12%	2,80,093
Jan 18, 2026	215.6	224.9	215.6	222	+2.1	▲ 0.95%	40,357
Jan 14, 2026	217.5	224.3	217.5	219.9	-2	▼ 0.90%	53,456
Jan 13, 2026	220	222.9	219.1	221.9	-1.6	▼ 0.72%	76,155
Jan 12, 2026	225.9	229.9	221.2	223.5	-2.4	▼ 1.06%	37,221
Jan 08, 2026	215.9	235	213	225.9	+10	▲ 4.63%	4,13,228
Jan 07, 2026	214.1	219.5	214.1	215.9	+0.7	▲ 0.33%	60,158
Jan 06, 2026	215	220.9	215	215.2	-0.3	▼ 0.14%	56,167
Jan 05, 2026	216.3	217	213	215.5	+1.7	▲ 0.80%	81,069
Jan 04, 2026	209.9	218.9	209.9	213.8	-0.3	▼ 0.14%	36,397
Jan 01, 2026	214.5	218.7	214	214.1	-2.9	▼ 1.34%	37,784
Dec 31, 2025	220	221	214.5	217	0	• 0.00%	49,409
Dec 29, 2025	223	226	216.5	217	-5.4	▼ 2.43%	44,123
Dec 28, 2025	215	222.4	213.3	222.4	+7.7	▲ 3.59%	64,800
Dec 24, 2025	211	218	211	214.7	-0.2	▼ 0.09%	43,772
Dec 23, 2025	208	217.9	208	214.9	+2.9	▲ 1.37%	47,073
Dec 22, 2025	216	218	211.7	212	-4	▼ 1.85%	34,972
Dec 21, 2025	217	221	215.5	216	-5	▼ 2.26%	46,815
Dec 18, 2025	222	228.8	219.9	221	-3.8	▼ 1.69%	51,541
Dec 17, 2025	225	226.9	221	224.8	+1.4	▲ 0.63%	66,275
Dec 16, 2025	225	227.8	222.2	223.4	-1.6	▼ 0.71%	44,106
Dec 15, 2025	232.6	232.6	219.6	225	-12.3	▼ 5.18%	1,25,275
Dec 14, 2025	244.8	244.8	233	237.3	-2.7	▼ 1.13%	22,547
Dec 11, 2025	237.3	244	237.2	240	0	• 0.00%	5,701
Dec 10, 2025	243.7	248	240	240	+1	▲ 0.42%	10,424
Dec 09, 2025	240	245	239	239	-3.7	▼ 1.52%	9,900
Dec 08, 2025	239	243.1	237.1	242.7	-0.3	▼ 0.12%	19,068
Dec 07, 2025	252.4	252.4	239	243	-5	▼ 2.02%	12,616
Dec 03, 2025	247	254.9	245.2	248	+1	▲ 0.40%	12,394
Dec 02, 2025	253	253	246	247	-3	▼ 1.20%	5,919
Dec 01, 2025	252	252	241	250	+2	▲ 0.81%	16,750
Nov 30, 2025	260	260	246.2	248	-8	▼ 3.13%	21,453
Nov 27, 2025	254	258	253.6	256	+2	▲ 0.79%	9,117
Nov 26, 2025	250.2	260	250.2	254	-1	▼ 0.39%	12,377
Nov 25, 2025	252	256	252	255	+3.5	▲ 1.39%	13,896
Nov 24, 2025	260.8	260.8	251	251.5	-4.5	▼ 1.76%	20,564
Nov 23, 2025	256.4	260	250.1	256	+4.6	▲ 1.83%	20,754
Nov 20, 2025	246.5	251.4	244.1	251.4	-0.1	▼ 0.04%	19,902
Nov 19, 2025	256	256	245.2	251.5	-1.5	▼ 0.59%	10,497
Nov 18, 2025	250	256.9	250	253	+4	▲ 1.61%	24,860
Nov 17, 2025	241.8	256.5	238	249	+10.5	▲ 4.40%	21,612
Nov 16, 2025	242.7	242.7	235	238.5	+0.5	▲ 0.21%	9,596
Nov 13, 2025	245	245	236	238	-2.6	▼ 1.08%	18,575
Nov 12, 2025	248	250	240.6	240.6	-7.4	▼ 2.98%	11,452
Nov 11, 2025	240	255.7	239.2	248	+6.1	▲ 2.52%	13,759
Nov 10, 2025	244.5	249.3	237.2	241.9	-3.1	▼ 1.27%	23,127
Nov 09, 2025	251	251	237.7	245	-6	▼ 2.39%	21,065
Nov 06, 2025	250.1	257.8	249	251	-2	▼ 0.79%	13,832
Nov 05, 2025	261	266	247	253	-3.8	▼ 1.48%	18,300
Nov 04, 2025	252.8	266	252.8	256.8	+4.9	▲ 1.95%	33,890
Nov 03, 2025	256.1	262.5	249	251.9	-8.1	▼ 3.12%	35,754
Nov 02, 2025	274	274	255.8	260	-13	▼ 4.76%	74,610
Oct 30, 2025	262.5	278.4	262.5	273	+15.6	▲ 6.06%	1,00,517
Oct 29, 2025	236.4	257.4	236	257.4	+23.4	▲ 10.00%	57,020
Oct 28, 2025	225.9	234	225	234	+12.4	▲ 5.60%	19,695
Oct 26, 2025	224.8	228	216	221.6	-7.7	▼ 3.36%	2,635
Oct 19, 2025	224.5	229.3	222	229.3	+8.3	▲ 3.76%	8,222
Oct 16, 2025	223	227.2	216.7	221	-6	▼ 2.64%	6,160
Oct 15, 2025	222.2	229.5	222.2	227	+2	▲ 0.89%	4,755
Oct 14, 2025	224	228	224	225	-2	▼ 0.88%	5,531
Oct 13, 2025	229	229	223.2	227	-2	▼ 0.87%	4,319
Oct 12, 2025	230.4	232.5	226	229	-6	▼ 2.55%	12,003
Oct 09, 2025	237.6	250	235	235	+2	▲ 0.86%	17,412
Oct 08, 2025	238.1	240	232	233	-9.5	▼ 3.92%	14,480
Oct 07, 2025	240	247.9	238	242.5	—	—	16,791

Khanikhola Hydropower Co. Ltd.Price History

Price Chart

KKHC price summary

Daily Prices · last 1 year

More Hydro Power companies