Kalika power Company LtdPrice History

KPCL

Hydro Power Listed

Rs455.9 +2.9 ▲ 0.64%

As of Fri, Oct 02 · 02:59 PM

EPS

11.24

P/E Ratio

40.56

Book Value

125.18

PBV

3.64

1Y Yield

-19.88%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

KPCL price summary

Over the last year, Kalika power Company Ltd (KPCL) traded between Rs 440.6 (Aug 31, 2026) and Rs 657 (Nov 02, 2025). It last closed at Rs 455.9 on Oct 02, 2026, down 19.88% over the period. Average daily volume: 32,898 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	452	460	450.4	455.9	+2.9	▲ 0.64%	9,865
Oct 01, 2026	468	468	449.5	453	-4	▼ 0.88%	11,371
Sep 30, 2026	460	463.9	450	457	-7	▼ 1.51%	33,239
Sep 29, 2026	465.5	465.5	462	464	-1.1	▼ 0.24%	3,110
Sep 28, 2026	465	470.9	465	465.1	-1.9	▼ 0.41%	5,613
Sep 24, 2026	461.1	469.9	461.1	467	+2.9	▲ 0.62%	4,665
Sep 23, 2026	472	474.9	464	464.1	-7.9	▼ 1.67%	10,072
Sep 22, 2026	470	474.9	468.2	472	+2	▲ 0.43%	5,534
Sep 18, 2026	468	472	468	470	+2	▲ 0.43%	10,551
Sep 17, 2026	466.1	474	466.1	468	+2.7	▲ 0.58%	3,805
Sep 16, 2026	474	474	462	465.3	-9.7	▼ 2.04%	14,630
Sep 15, 2026	488	488	467	475	+10	▲ 2.15%	11,973
Sep 14, 2026	455	465	455	465	+11	▲ 2.42%	6,540
Sep 11, 2026	444.1	454	444.1	454	+8.5	▲ 1.91%	6,762
Sep 10, 2026	450	450	445.5	445.5	-6.5	▼ 1.44%	9,170
Sep 09, 2026	455	458.9	450	452	+2.9	▲ 0.65%	6,612
Sep 07, 2026	445.3	453.9	445.3	449.1	+2	▲ 0.45%	4,518
Sep 03, 2026	447.2	450.9	445.6	447.1	+0.1	▲ 0.02%	3,101
Sep 02, 2026	446.1	453.9	444	447	-0.1	▼ 0.02%	7,330
Sep 01, 2026	446	452.9	445	447.1	-0.9	▼ 0.20%	7,696
Aug 31, 2026	448	454	440.6	448	-6	▼ 1.32%	7,654
Aug 27, 2026	445.1	457	444.1	454	-3	▼ 0.66%	3,208
Aug 26, 2026	460	462	450	457	-8	▼ 1.72%	14,792
Aug 25, 2026	459	465	459	465	+2	▲ 0.43%	2,325
Aug 24, 2026	464	469.9	460	463	-1	▼ 0.22%	4,456
Aug 21, 2026	467	476.9	463	464	-2	▼ 0.43%	5,955
Aug 20, 2026	458	466	458	466	+5	▲ 1.08%	3,577
Aug 19, 2026	460	462.1	460	461	+1	▲ 0.22%	2,718
Aug 18, 2026	458.1	463	458.1	460	-1.2	▼ 0.26%	2,697
Aug 17, 2026	461	465	458	461.2	-2	▼ 0.43%	4,250
Aug 14, 2026	474.5	474.5	463.1	463.2	-2.8	▼ 0.60%	4,234
Aug 13, 2026	474.9	474.9	461.1	466	-1	▼ 0.21%	4,254
Aug 12, 2026	461	474.8	461	467	+0.4	▲ 0.09%	5,337
Aug 11, 2026	469	471.6	466	466.6	-2.4	▼ 0.51%	5,489
Aug 10, 2026	468	469.9	460	469	+1	▲ 0.21%	3,191
Aug 07, 2026	468.1	470	466.8	468	-0.1	▼ 0.02%	3,501
Aug 06, 2026	475	475	465	468.1	-0.9	▼ 0.19%	6,060
Aug 05, 2026	466.1	482	466.1	469	-2.9	▼ 0.61%	4,513
Aug 04, 2026	472	473	467	471.9	-0.1	▼ 0.02%	9,209
Aug 03, 2026	472	477.1	469.1	472	-3	▼ 0.63%	6,263
Jul 31, 2026	466	475	465.4	475	+2	▲ 0.42%	2,716
Jul 30, 2026	470	474	468	473	+3	▲ 0.64%	3,175
Jul 29, 2026	471	474	470	470	-2.9	▼ 0.61%	4,940
Jul 28, 2026	470	472.9	467.1	472.9	+2.8	▲ 0.60%	5,611
Jul 27, 2026	482	488	470	470.1	-11.9	▼ 2.47%	7,212
Jul 24, 2026	475	484	475	482	+9	▲ 1.90%	4,122
Jul 23, 2026	470	477	469.4	473	-3.8	▼ 0.80%	5,890
Jul 22, 2026	480	480.2	476.1	476.8	-3.4	▼ 0.71%	5,024
Jul 21, 2026	490	490	477.1	480.2	-4.8	▼ 0.99%	13,052
Jul 20, 2026	475	489.2	475	485	+6.3	▲ 1.32%	7,702
Jul 17, 2026	460	479.9	460	478.7	+19.7	▲ 4.29%	7,411
Jul 16, 2026	455.3	459	450	459	+4	▲ 0.88%	12,862
Jul 15, 2026	458	461	455	455	+1	▲ 0.22%	5,657
Jul 14, 2026	451.6	460.2	451.1	454	-4	▼ 0.87%	4,346
Jul 13, 2026	464	474.7	458	458	-3.2	▼ 0.69%	7,794
Jul 10, 2026	467.5	470	461.2	461.2	-6.3	▼ 1.35%	8,910
Jul 09, 2026	460.3	467.5	460.3	467.5	+2.5	▲ 0.54%	2,623
Jul 08, 2026	470	470	465	465	-4.9	▼ 1.04%	5,310
Jul 07, 2026	474.9	474.9	465	469.9	+0.9	▲ 0.19%	10,988
Jul 06, 2026	472.8	472.8	469	469	-3.8	▼ 0.80%	3,597
Jul 03, 2026	470	474.9	470	472.8	+1.3	▲ 0.28%	4,638
Jul 02, 2026	475	477	470	471.5	-3.5	▼ 0.74%	3,912
Jul 01, 2026	470	475	470	475	+10	▲ 2.15%	4,462
Jun 30, 2026	471.2	472	465	465	-5.3	▼ 1.13%	6,943
Jun 29, 2026	475	475	470.3	470.3	-4.7	▼ 0.99%	7,818
Jun 26, 2026	480	480	472.1	475	-2	▼ 0.42%	4,498
Jun 25, 2026	498.1	498.1	472	477	0	• 0.00%	4,761
Jun 24, 2026	484	484	475.4	477	-5	▼ 1.04%	8,420
Jun 23, 2026	478.5	486.4	478.5	482	-4	▼ 0.82%	8,158
Jun 22, 2026	485	490	480	486	-0.1	▼ 0.02%	10,166
Jun 19, 2026	487	492	486.1	486.1	+1.6	▲ 0.33%	7,172
Jun 18, 2026	492.5	492.5	483.1	484.5	+1.1	▲ 0.23%	3,721
Jun 17, 2026	485	492	483.4	483.4	-1.6	▼ 0.33%	5,508
Jun 16, 2026	486	493	484	485	0	• 0.00%	5,827
Jun 15, 2026	485	493	483.2	485	+0.5	▲ 0.10%	4,817
Jun 12, 2026	486	489.9	484.5	484.5	-2.5	▼ 0.51%	3,844
Jun 11, 2026	514.5	514.5	486.1	487	-3	▼ 0.61%	6,137
Jun 10, 2026	488	493.9	487	490	+2	▲ 0.41%	5,635
Jun 09, 2026	511.9	511.9	482	488	+0.4	▲ 0.08%	9,910
Jun 08, 2026	490	494	485	487.6	-7.4	▼ 1.49%	10,209
Jun 05, 2026	491.5	497.5	490.1	495	0	• 0.00%	8,160
Jun 04, 2026	508	508	495	495	-1	▼ 0.20%	6,770
Jun 03, 2026	517.7	517.7	494.5	496	+1	▲ 0.20%	12,569
Jun 02, 2026	517.6	517.6	488	495	+2	▲ 0.41%	4,627
Jun 01, 2026	500.9	501	490	493	-8.4	▼ 1.68%	5,835
May 27, 2026	509.1	509.1	495.1	501.4	+1.4	▲ 0.28%	4,194
May 26, 2026	504.9	505	496	500	-1	▼ 0.20%	4,935
May 25, 2026	490	502	490	501	+7.5	▲ 1.52%	9,819
May 22, 2026	496	496	491	493.5	+3	▲ 0.61%	5,043
May 21, 2026	492.6	499	490	490.5	-3.5	▼ 0.71%	5,138
May 20, 2026	484.2	494	484.2	494	+6	▲ 1.23%	5,145
May 19, 2026	489	489	484	488	-1.9	▼ 0.39%	3,244
May 18, 2026	490	499	485	489.9	+2.9	▲ 0.60%	4,269
May 15, 2026	485	497	481	487	-2.4	▼ 0.49%	9,745
May 14, 2026	490	490	485	489.4	+0.4	▲ 0.08%	2,780
May 13, 2026	485	490	482	489	-5	▼ 1.01%	3,764
May 12, 2026	500	500	491.2	494	-6	▼ 1.20%	9,877
May 11, 2026	500	501	490	500	+12.1	▲ 2.48%	11,049
May 08, 2026	480	487.9	477	487.9	+10.9	▲ 2.29%	7,342
May 07, 2026	480.3	483	470.3	477	-5.9	▼ 1.22%	18,948
May 06, 2026	481.9	484	477.5	482.9	+0.9	▲ 0.19%	4,018
May 05, 2026	480	489.9	478	482	+2	▲ 0.42%	14,033
May 04, 2026	486	486	475.1	480	-5.9	▼ 1.21%	13,359
Apr 30, 2026	489	489	481	485.9	-3.2	▼ 0.65%	8,094
Apr 29, 2026	494	495	489.1	489.1	-4.9	▼ 0.99%	12,070
Apr 28, 2026	495	497.9	493.1	494	-1	▼ 0.20%	15,661
Apr 27, 2026	495.9	499.9	491.5	495	-0.9	▼ 0.18%	8,666
Apr 24, 2026	496	496	490.1	495.9	-0.1	▼ 0.02%	18,047
Apr 23, 2026	502	504	496	496	-8	▼ 1.59%	10,261
Apr 22, 2026	502	507	498	504	-5	▼ 0.98%	37,519
Apr 21, 2026	505.3	515.9	505.3	509	-3	▼ 0.59%	7,851
Apr 20, 2026	535.8	535.8	508.7	512	+1.7	▲ 0.33%	11,281
Apr 17, 2026	517	517	506.5	510.3	-0.5	▼ 0.10%	21,422
Apr 16, 2026	510.1	515	508.2	510.8	-9.2	▼ 1.77%	22,520
Apr 15, 2026	515	520	511.5	520	+9	▲ 1.76%	15,304
Apr 13, 2026	512.1	515.1	505.1	511	-1.1	▼ 0.21%	17,791
Apr 10, 2026	513	515	508	512.1	-3.5	▼ 0.68%	22,764
Apr 09, 2026	506.1	516	505	515.6	+10.1	▲ 2.00%	38,516
Apr 08, 2026	506	509.7	500.2	505.5	+9.4	▲ 1.89%	22,756
Apr 07, 2026	508	510	495	496.1	-2.9	▼ 0.58%	24,304
Apr 06, 2026	478.1	505	478.1	499	+14	▲ 2.89%	37,687
Apr 05, 2026	503	506.1	485	485	-27	▼ 5.27%	59,983
Apr 02, 2026	510	517	505.1	512	-2	▼ 0.39%	39,810
Apr 01, 2026	525	525	511.5	514	-11	▼ 2.10%	39,384
Mar 31, 2026	520	527	515	525	+5	▲ 0.96%	52,645
Mar 30, 2026	525	532	519.5	520	-5	▼ 0.95%	80,933
Mar 29, 2026	537	539	524.1	525	-12.1	▼ 2.25%	56,678
Mar 26, 2026	540	544	533.6	537.1	+1.1	▲ 0.21%	42,782
Mar 25, 2026	541.5	548	529	536	-4	▼ 0.74%	1,12,410
Mar 24, 2026	542	547.5	534.2	540	-2	▼ 0.37%	1,19,096
Mar 23, 2026	545	549.7	535	542	-3	▼ 0.55%	77,788
Mar 22, 2026	554	554	544	545	0	• 0.00%	86,572
Mar 19, 2026	546	552	541.1	545	+4	▲ 0.74%	1,24,572
Mar 17, 2026	557.9	557.9	533.1	541	-6	▼ 1.10%	72,352
Mar 16, 2026	545.1	595	540	547	0	• 0.00%	2,32,321
Mar 15, 2026	538	602.9	538	547	-1.1	▼ 0.20%	1,82,490
Mar 12, 2026	550.8	559.2	545	548.1	-13.9	▼ 2.47%	1,88,634
Mar 11, 2026	601.8	601.8	552.6	562	-52	▼ 8.47%	4,17,474
Mar 10, 2026	575.1	615	534.4	614	+50	▲ 8.87%	1,26,432
Mar 09, 2026	542.6	564.4	542.6	564	+32	▲ 6.02%	170
Mar 03, 2026	525	534.9	518	532	+10	▲ 1.92%	19,025
Mar 01, 2026	515	523	515	522	-0.5	▼ 0.10%	27,846
Feb 26, 2026	529.9	529.9	516.1	522.5	+2.5	▲ 0.48%	14,234
Feb 25, 2026	525	525	515	520	+4.8	▲ 0.93%	21,997
Feb 24, 2026	513	518	512	515.2	+0.4	▲ 0.08%	20,414
Feb 23, 2026	519.9	519.9	512	514.8	-2.2	▼ 0.43%	16,422
Feb 22, 2026	521	522	514	517	-5.2	▼ 1.00%	30,848
Feb 17, 2026	536	536	520.1	522.2	-5.8	▼ 1.10%	29,483
Feb 16, 2026	541	541	527.1	528	-7	▼ 1.31%	23,069
Feb 12, 2026	521.1	536	521.1	535	+10	▲ 1.90%	30,147
Feb 11, 2026	534.4	540	520	525	+1	▲ 0.19%	27,610
Feb 10, 2026	531.1	539	523	524	-7	▼ 1.32%	42,393
Feb 09, 2026	541.1	544	528	531	-13.9	▼ 2.55%	69,251
Feb 08, 2026	553.9	554.3	539	544.9	+1.4	▲ 0.26%	26,796
Feb 05, 2026	538	552.9	538	543.5	+5.5	▲ 1.02%	44,343
Feb 04, 2026	542	548	537.1	538	-2	▼ 0.37%	31,123
Feb 03, 2026	542.1	549	540	540	-2.1	▼ 0.39%	41,676
Feb 02, 2026	545.1	556	541	542.1	-12.9	▼ 2.32%	58,233
Feb 01, 2026	587.1	587.1	548	555	-44	▼ 7.35%	65,933
Jan 29, 2026	555	608	550	599	+46	▲ 8.32%	1,25,553
Jan 28, 2026	555	555	543	553	+6.3	▲ 1.15%	91,951
Jan 27, 2026	546.9	567	546.7	546.7	-11.3	▼ 2.03%	92,053
Jan 26, 2026	570	621	558	558	-17	▼ 2.96%	1,52,959
Jan 25, 2026	575.2	633.4	565	575	-11.9	▼ 2.03%	2,22,018
Jan 22, 2026	613.5	613.5	565	586.9	-39.1	▼ 6.25%	1,94,616
Jan 21, 2026	560	626	550	626	+56.1	▲ 9.84%	2,74,301
Jan 20, 2026	545.5	572	543	569.9	+35	▲ 6.54%	2,44,297
Jan 18, 2026	524.9	539.9	524.9	534.9	+11.4	▲ 2.18%	35,986
Jan 14, 2026	530.4	530.4	518	523.5	+3.5	▲ 0.67%	19,932
Jan 13, 2026	520	523.1	517	520	+5	▲ 0.97%	13,683
Jan 12, 2026	523	527	515	515	-9	▼ 1.72%	36,873
Jan 08, 2026	530	530	521	524	-3.7	▼ 0.70%	10,946
Jan 07, 2026	540	540	527	527.7	-13.3	▼ 2.46%	6,138
Jan 06, 2026	548.8	548.8	520	541	-19	▼ 3.39%	46,759
Jan 05, 2026	522	570	519	560	+41.8	▲ 8.07%	73,496
Jan 04, 2026	531	531	518	518.2	-49.8	▼ 8.77%	38,263
Jan 01, 2026	543	575	539.1	568	+25	▲ 4.60%	41,716
Dec 31, 2025	549	549	537	543	-2	▼ 0.37%	48,168
Dec 29, 2025	550	550	540	545	+0.3	▲ 0.06%	17,894
Dec 28, 2025	542	546	534	544.7	+13.1	▲ 2.46%	16,183
Dec 24, 2025	545.6	545.6	531.6	531.6	-7.3	▼ 1.35%	12,428
Dec 23, 2025	539.9	539.9	535.3	538.9	+4.9	▲ 0.92%	6,682
Dec 22, 2025	543	546.8	534	534	-8	▼ 1.48%	19,079
Dec 21, 2025	545	545	538	542	-1.3	▼ 0.24%	17,020
Dec 18, 2025	550	552.9	543	543.3	-6.7	▼ 1.22%	14,552
Dec 17, 2025	540	550	540	550	+5	▲ 0.92%	21,584
Dec 16, 2025	538	557	537	545	+7	▲ 1.30%	18,366
Dec 15, 2025	537	541	536.1	538	+1.8	▲ 0.34%	12,897
Dec 14, 2025	540.1	551	536	536.2	-4.3	▼ 0.80%	22,187
Dec 11, 2025	534.1	550	534.1	540.5	-4.5	▼ 0.83%	26,758
Dec 10, 2025	540.3	549	540.3	545	+2	▲ 0.37%	22,256
Dec 09, 2025	540	548.7	540	543	+1	▲ 0.18%	18,766
Dec 08, 2025	548	556	542	542	-6.1	▼ 1.11%	29,695
Dec 07, 2025	558	563	548.1	548.1	-10.9	▼ 1.95%	27,528
Dec 03, 2025	567	570	555	559	-2	▼ 0.36%	68,416
Dec 02, 2025	556.2	561.9	554	561	+4.9	▲ 0.88%	33,636
Dec 01, 2025	553.4	560	552	556.1	+4.1	▲ 0.74%	28,163
Nov 30, 2025	551	565	551	552	-1	▼ 0.18%	45,254
Nov 27, 2025	561	561	550.3	553	-6	▼ 1.07%	38,828
Nov 26, 2025	552	562	552	559	-1	▼ 0.18%	18,480
Nov 25, 2025	556	560	553	560	+3.8	▲ 0.68%	39,905
Nov 24, 2025	564.7	564.7	556	556.2	-1.8	▼ 0.32%	22,716
Nov 23, 2025	551	559.8	549	558	+9	▲ 1.64%	17,641
Nov 20, 2025	547	552	546.3	549	-5	▼ 0.90%	26,418
Nov 19, 2025	570	570	548.8	554	-9.8	▼ 1.74%	24,549
Nov 18, 2025	565	569.9	560	563.8	0	• 0.00%	19,644
Nov 17, 2025	550	589	550	563.8	+14	▲ 2.55%	54,140
Nov 16, 2025	552	563	548	549.8	-2.4	▼ 0.43%	24,067
Nov 13, 2025	539	562.9	539	552.2	+2.2	▲ 0.40%	34,372
Nov 12, 2025	549.1	554	547	550	-0.6	▼ 0.11%	28,800
Nov 11, 2025	539	559	539	550.6	+0.6	▲ 0.11%	18,274
Nov 10, 2025	560	560	545.3	550	-1	▼ 0.18%	26,953
Nov 09, 2025	568.9	568.9	547	551	-9	▼ 1.61%	50,846
Nov 06, 2025	558.6	581	558.6	560	-10	▼ 1.75%	44,102
Nov 05, 2025	584.8	584.8	564	570	-7	▼ 1.21%	28,319
Nov 04, 2025	568.5	625	568.5	577	-3.1	▼ 0.53%	69,218
Nov 03, 2025	597.8	597.8	576.1	580.1	-21.4	▼ 3.56%	51,424
Nov 02, 2025	604	657	588	601.5	+3.6	▲ 0.60%	1,67,503
Oct 30, 2025	569.9	627	568.2	597.9	+22.9	▲ 3.98%	1,14,234
Oct 29, 2025	592	599	574	575	-8.1	▼ 1.39%	38,930
Oct 28, 2025	555	591.6	555	583.1	+27.6	▲ 4.97%	63,877
Oct 26, 2025	530	555.5	530	555.5	+19.5	▲ 3.64%	12,047
Oct 19, 2025	528.1	550	528	536	-1.8	▼ 0.33%	9,600
Oct 16, 2025	546.7	555	530	537.8	+1.8	▲ 0.34%	22,875
Oct 15, 2025	557.7	557.7	536	536	-12.5	▼ 2.28%	14,871
Oct 14, 2025	560	567.9	546	548.5	-11.4	▼ 2.04%	20,696
Oct 13, 2025	535	560	533	559.9	+19.7	▲ 3.65%	83,287
Oct 12, 2025	573	573	535	540.2	-32.8	▼ 5.72%	42,887
Oct 09, 2025	582.4	600	561.2	573	+2	▲ 0.35%	31,830
Oct 08, 2025	566	619	558.8	571	+2	▲ 0.35%	2,42,182
Oct 07, 2025	591	599.9	563	569	—	—	30,995

Kalika power Company LtdPrice History

Price Chart

KPCL price summary

Daily Prices · last 1 year

More Hydro Power companies