Molung Hydropower Company LimitedPrice History

MHCL

Hydro Power Listed Website ↗

Rs281 -5 ▼ 1.75%

As of Fri, Oct 02 · 02:59 PM

EPS

7.19

P/E Ratio

39.08

Book Value

87.28

PBV

3.22

1Y Yield

-32.78%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

MHCL price summary

Over the last year, Molung Hydropower Company Limited (MHCL) traded between Rs 261 (Aug 31, 2026) and Rs 445 (Oct 09, 2025). It last closed at Rs 281 on Oct 02, 2026, down 32.78% over the period. Average daily volume: 10,045 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	293	293	279	281	-5	▼ 1.75%	11,221
Oct 01, 2026	284	289.4	278.1	286	+4	▲ 1.42%	6,448
Sep 30, 2026	283.1	284	280.4	282	-1	▼ 0.35%	7,639
Sep 29, 2026	280	288.3	280	283	-3	▼ 1.05%	3,522
Sep 28, 2026	295	295	286	286	-10	▼ 3.38%	3,725
Sep 24, 2026	293.1	300	292.2	296	+2.9	▲ 0.99%	3,023
Sep 23, 2026	297	298	292.2	293.1	-6.9	▼ 2.30%	4,307
Sep 22, 2026	299	305.5	299	300	+1	▲ 0.33%	3,515
Sep 18, 2026	293	304	292.1	299	+6	▲ 2.05%	4,612
Sep 17, 2026	292	298	291	293	+2.9	▲ 1.00%	6,153
Sep 16, 2026	297.7	297.7	290.1	290.1	-7.6	▼ 2.55%	7,025
Sep 15, 2026	299	299	290	297.7	+12.7	▲ 4.46%	9,782
Sep 14, 2026	280	288.4	275.4	285	+5	▲ 1.79%	3,206
Sep 11, 2026	272.5	280	272.5	280	+5	▲ 1.82%	1,404
Sep 10, 2026	271.7	275	271.1	275	-4.4	▼ 1.57%	1,640
Sep 09, 2026	280	280	270	279.4	-0.6	▼ 0.21%	2,586
Sep 07, 2026	281.3	281.3	271	280	-5	▼ 1.75%	6,450
Sep 03, 2026	276	285	276	285	+1	▲ 0.35%	1,155
Sep 02, 2026	277	285	275	284	+4	▲ 1.43%	4,703
Sep 01, 2026	266	282	266	280	+6	▲ 2.19%	3,321
Aug 31, 2026	275	275.5	261	274	-1	▼ 0.36%	3,178
Aug 27, 2026	273.6	282	265.5	275	-7	▼ 2.48%	4,283
Aug 26, 2026	285.1	287	272	282	-7.6	▼ 2.62%	18,143
Aug 25, 2026	295	295	289	289.6	-6.9	▼ 2.33%	4,438
Aug 24, 2026	298.3	300	295.3	296.5	-1.8	▼ 0.60%	3,030
Aug 21, 2026	302	302	298	298.3	-4.8	▼ 1.58%	2,295
Aug 20, 2026	296.1	305	296.1	303.1	-0.1	▼ 0.03%	2,480
Aug 19, 2026	300.5	305	298	303.2	-1.8	▼ 0.59%	4,832
Aug 18, 2026	305	306.5	299	305	-1.1	▼ 0.36%	7,692
Aug 17, 2026	320	320	306	306.1	-4.9	▼ 1.58%	2,593
Aug 14, 2026	311	315	310.1	311	-4.5	▼ 1.43%	943
Aug 13, 2026	308	318	306.2	315.5	+3.5	▲ 1.12%	5,244
Aug 12, 2026	314	314	304.7	312	+2	▲ 0.65%	1,765
Aug 11, 2026	307.5	314	307.5	310	0	• 0.00%	1,490
Aug 10, 2026	310	310	303.1	310	+2	▲ 0.65%	4,149
Aug 07, 2026	310	319	305.2	308	-4.1	▼ 1.31%	4,148
Aug 06, 2026	321	321	312.1	312.1	0	• 0.00%	5,370
Aug 05, 2026	310	315	309.3	312.1	-2.9	▼ 0.92%	1,370
Aug 04, 2026	310.6	315	310.6	315	-3	▼ 0.94%	1,277
Aug 03, 2026	317.9	326.9	311	318	+0.1	▲ 0.03%	11,004
Jul 31, 2026	316	322.9	313.3	317.9	+2.7	▲ 0.86%	3,275
Jul 30, 2026	323	323	313	315.2	+1.1	▲ 0.35%	3,485
Jul 29, 2026	328.5	328.5	314.1	314.1	-4.9	▼ 1.54%	2,486
Jul 28, 2026	317	324	311.1	319	-7	▼ 2.15%	10,653
Jul 27, 2026	325	331.5	322	326	-4	▼ 1.21%	3,106
Jul 24, 2026	323	331	315.3	330	+6	▲ 1.85%	5,058
Jul 23, 2026	315.5	325	315.2	324	+3	▲ 0.93%	3,903
Jul 22, 2026	334.9	334.9	320	321	-7	▼ 2.13%	1,792
Jul 21, 2026	335	339.5	322	328	-3.9	▼ 1.18%	9,465
Jul 20, 2026	330	339	322.8	331.9	+2.9	▲ 0.88%	5,805
Jul 17, 2026	312	344.1	312	329	+20	▲ 6.47%	3,917
Jul 16, 2026	307	310	301	309	+0.5	▲ 0.16%	1,625
Jul 15, 2026	305.1	310	302	308.5	+3.3	▲ 1.08%	3,580
Jul 14, 2026	314.1	314.1	301	305.2	+0.2	▲ 0.07%	5,302
Jul 13, 2026	312	316.7	305	305	-12	▼ 3.79%	5,193
Jul 10, 2026	317.1	322	313.5	317	+0.5	▲ 0.16%	1,410
Jul 09, 2026	312.2	321	312.2	316.5	-1.7	▼ 0.53%	4,637
Jul 08, 2026	328	330	318.2	318.2	-15.8	▼ 4.73%	4,284
Jul 07, 2026	318.1	344	318.1	334	+12.8	▲ 3.99%	4,162
Jul 06, 2026	325	332	321.1	321.2	-5.3	▼ 1.62%	1,568
Jul 03, 2026	335	335	326.5	326.5	-6.5	▼ 1.95%	3,413
Jul 02, 2026	331.2	337.9	331.2	333	-5.9	▼ 1.74%	1,017
Jul 01, 2026	339	339	327	338.9	+8.9	▲ 2.70%	5,068
Jun 30, 2026	330	330	325.2	330	0	• 0.00%	4,110
Jun 29, 2026	350	350	329	330	-5	▼ 1.49%	2,934
Jun 26, 2026	339	339	335	335	-4	▼ 1.18%	2,364
Jun 25, 2026	335.3	339.9	335.2	339	+3.2	▲ 0.95%	1,611
Jun 24, 2026	349	349	335.7	335.8	-8.1	▼ 2.36%	4,259
Jun 23, 2026	353.9	353.9	335.2	343.9	-0.1	▼ 0.03%	5,168
Jun 22, 2026	343	345	338	344	+1	▲ 0.29%	2,788
Jun 19, 2026	340	349.5	340	343	-1	▼ 0.29%	3,802
Jun 18, 2026	343.5	344.2	337.5	344	-0.7	▼ 0.20%	15,331
Jun 17, 2026	342.3	348	340.5	344.7	+2.4	▲ 0.70%	2,058
Jun 16, 2026	350	350	340	342.3	-2.6	▼ 0.75%	7,494
Jun 15, 2026	347	350	339.6	344.9	-2.1	▼ 0.61%	1,197
Jun 12, 2026	355	355	343.1	347	+1	▲ 0.29%	1,730
Jun 11, 2026	359	359	346	346	-4	▼ 1.14%	3,774
Jun 10, 2026	349.1	359	341.5	350	-2	▼ 0.57%	5,746
Jun 09, 2026	336	353	336	352	+6	▲ 1.73%	4,703
Jun 08, 2026	336.3	350	336.3	346	-8	▼ 2.26%	4,856
Jun 05, 2026	350.6	355	348	354	-1	▼ 0.28%	10,306
Jun 04, 2026	346	356	346	355	+3.1	▲ 0.88%	3,358
Jun 03, 2026	355	355.9	348.4	351.9	-2	▼ 0.57%	7,160
Jun 02, 2026	350	355	346	353.9	+3.9	▲ 1.11%	8,121
Jun 01, 2026	360	360.5	346.6	350	-10	▼ 2.78%	3,797
May 27, 2026	358.5	365	356.1	360	-2	▼ 0.55%	2,517
May 26, 2026	360	364.5	360	362	-5	▼ 1.36%	5,393
May 25, 2026	370	372	362	367	-1.9	▼ 0.52%	6,214
May 22, 2026	335.4	370	335.4	368.9	+15.9	▲ 4.50%	15,688
May 21, 2026	343.7	360.4	343.7	353	-1	▼ 0.28%	9,226
May 20, 2026	342.6	354	342.6	354	+7	▲ 2.02%	2,936
May 19, 2026	330.6	361	330.6	347	-1	▼ 0.29%	4,686
May 18, 2026	348.1	352	348	348	-0.4	▼ 0.11%	3,101
May 15, 2026	346	351	346	348.4	-1.6	▼ 0.46%	2,358
May 14, 2026	346	353	346	350	-3.5	▼ 0.99%	1,301
May 13, 2026	340.1	355	340.1	353.5	+5.5	▲ 1.58%	1,815
May 12, 2026	338	360	338	348	-7	▼ 1.97%	15,702
May 11, 2026	344	358	344	355	+10	▲ 2.90%	9,297
May 08, 2026	340	345	340	345	+2.8	▲ 0.82%	3,633
May 07, 2026	340	350	340	342.2	-2.9	▼ 0.84%	5,571
May 06, 2026	335.4	345.1	335.4	345.1	+1.1	▲ 0.32%	2,074
May 05, 2026	345.1	350	335.1	344	-1.1	▼ 0.32%	3,495
May 04, 2026	341.2	350	341.2	345.1	-5.5	▼ 1.57%	5,312
Apr 30, 2026	345	350.6	335	350.6	+0.6	▲ 0.17%	7,607
Apr 29, 2026	358	358	348	350	-8	▼ 2.23%	8,020
Apr 28, 2026	353	358	350	358	+5	▲ 1.42%	4,948
Apr 27, 2026	351	355.9	351	353	+2	▲ 0.57%	3,454
Apr 24, 2026	350	351.1	343.2	351	-2	▼ 0.57%	9,332
Apr 23, 2026	350.1	358.9	344.2	353	-5	▼ 1.40%	6,181
Apr 22, 2026	358	358	350.5	358	-2.1	▼ 0.58%	7,845
Apr 21, 2026	370	370	360	360.1	-5.9	▼ 1.61%	6,729
Apr 20, 2026	357.2	380	357.2	366	+2	▲ 0.55%	6,644
Apr 17, 2026	366	369.8	363	364	-3.2	▼ 0.87%	9,580
Apr 16, 2026	375	375	367.2	367.2	-9.8	▼ 2.60%	11,886
Apr 15, 2026	372	380	366	377	+6	▲ 1.62%	15,133
Apr 13, 2026	358	374	358	371	+6	▲ 1.64%	13,462
Apr 10, 2026	368.1	371	365	365	-10	▼ 2.67%	7,907
Apr 09, 2026	370	379.3	366	375	+3	▲ 0.81%	8,896
Apr 08, 2026	367	373.3	362	372	+11.8	▲ 3.28%	16,881
Apr 07, 2026	367.2	369	357	360.2	+0.2	▲ 0.06%	13,432
Apr 06, 2026	340	363.9	339.3	360	+21	▲ 6.19%	33,272
Apr 05, 2026	352	354	338.1	339	-19	▼ 5.31%	20,201
Apr 02, 2026	360	365	348	358	-4	▼ 1.10%	13,717
Apr 01, 2026	360	373.1	359	362	+2	▲ 0.56%	22,103
Mar 31, 2026	362	370	354	360	-8	▼ 2.17%	28,396
Mar 30, 2026	377.1	381	366.6	368	-13	▼ 3.41%	21,707
Mar 29, 2026	385	390	380	381	-9	▼ 2.31%	14,205
Mar 26, 2026	385	392.7	380.1	390	+7	▲ 1.83%	28,331
Mar 25, 2026	388	390	380	383	-5	▼ 1.29%	22,546
Mar 24, 2026	387	394.5	385.5	388	-0.6	▼ 0.15%	27,732
Mar 23, 2026	394	394	384.1	388.6	-5.4	▼ 1.37%	22,206
Mar 22, 2026	393.2	398	390	394	+0.8	▲ 0.20%	30,515
Mar 19, 2026	380	397	380	393.2	+10.2	▲ 2.66%	63,786
Mar 17, 2026	383	388	377	383	0	• 0.00%	28,954
Mar 16, 2026	386	389	380	383	-3	▼ 0.78%	25,898
Mar 15, 2026	390.6	390.6	380	386	+3	▲ 0.78%	25,471
Mar 12, 2026	378	397.7	376	383	+2.4	▲ 0.63%	27,187
Mar 11, 2026	395	395	380.3	380.6	-11.4	▼ 2.91%	36,622
Mar 10, 2026	389	398	368.5	392	+10	▲ 2.62%	79,017
Mar 09, 2026	368	382.9	368	382	+21	▲ 5.82%	5,366
Mar 03, 2026	345	367.1	345	361	+21	▲ 6.18%	39,396
Mar 01, 2026	350	353.9	335	340	-10	▼ 2.86%	28,801
Feb 26, 2026	337	351.8	335.1	350	+12.6	▲ 3.73%	37,604
Feb 25, 2026	343	345.4	336.2	337.4	-5.6	▼ 1.63%	22,654
Feb 24, 2026	347.9	351.9	325	343	-4.9	▼ 1.41%	44,637
Feb 23, 2026	364	365	345	347.9	-16.1	▼ 4.42%	33,323
Feb 22, 2026	382	382.1	364	364	-18.1	▼ 4.74%	16,715
Feb 17, 2026	376.1	384	375.1	382.1	0	• 0.00%	19,260
Feb 16, 2026	392	395	381.1	382.1	-8.2	▼ 2.10%	12,107
Feb 12, 2026	399.7	407.7	390.2	390.3	-1.7	▼ 0.43%	13,919
Feb 11, 2026	395	400	390	392	-5	▼ 1.26%	13,277
Feb 10, 2026	402	403.9	392.1	397	-5	▼ 1.24%	16,748
Feb 09, 2026	400	402	392	402	+4.5	▲ 1.13%	20,282
Feb 08, 2026	395.5	406	395.5	397.5	-0.5	▼ 0.13%	37,143
Feb 05, 2026	398	398	390.1	398	+7.8	▲ 2.00%	9,691
Feb 04, 2026	387	397	387	390.2	+1.2	▲ 0.31%	12,716
Feb 03, 2026	390	395.9	388.7	389	-3.8	▼ 0.97%	12,513
Feb 02, 2026	392	400	390	392.8	+0.3	▲ 0.08%	15,414
Feb 01, 2026	398	404	392.2	392.5	-7.5	▼ 1.88%	5,782
Jan 29, 2026	400	412	399.9	400	+0.5	▲ 0.13%	42,010
Jan 28, 2026	388	402.5	387.5	399.5	+4.6	▲ 1.16%	16,135
Jan 27, 2026	392	404.9	389	394.9	-4	▼ 1.00%	16,833
Jan 26, 2026	406	406	394.1	398.9	-3.1	▼ 0.77%	33,189
Jan 25, 2026	390	404	390	402	+12	▲ 3.08%	33,908
Jan 22, 2026	377.6	390	377.6	390	+5.3	▲ 1.38%	11,097
Jan 21, 2026	375.5	389	375.5	384.7	+2.7	▲ 0.71%	22,644
Jan 20, 2026	385	394.9	379.8	382	+2.2	▲ 0.58%	21,454
Jan 18, 2026	378.5	382	375	379.8	-0.1	▼ 0.03%	8,693
Jan 14, 2026	375	382.9	375	379.9	+1.9	▲ 0.50%	7,706
Jan 13, 2026	389	389	373	378	-4.9	▼ 1.28%	10,507
Jan 12, 2026	384.4	384.9	378	382.9	-1.5	▼ 0.39%	8,964
Jan 08, 2026	384	388.9	384	384.4	-5.5	▼ 1.41%	4,470
Jan 07, 2026	384.1	397.5	384.1	389.9	-1.1	▼ 0.28%	3,754
Jan 06, 2026	391.9	400.7	380	391	+5.8	▲ 1.51%	7,014
Jan 05, 2026	385	393	378.5	385.2	-0.8	▼ 0.21%	11,546
Jan 04, 2026	382	399	377	386	-3	▼ 0.77%	13,014
Jan 01, 2026	384	396.9	383.8	389	-1	▼ 0.26%	9,675
Dec 31, 2025	382.1	395.7	382.1	390	+2	▲ 0.52%	12,269
Dec 29, 2025	388.2	395	388	388	-4.9	▼ 1.25%	5,104
Dec 28, 2025	382	392.9	382	392.9	+10.9	▲ 2.85%	6,687
Dec 24, 2025	391	391	379	382	-2	▼ 0.52%	5,675
Dec 23, 2025	380.9	388	380.9	384	-4.5	▼ 1.16%	1,815
Dec 22, 2025	393	402.9	385	388.5	+0.5	▲ 0.13%	2,785
Dec 21, 2025	392.1	398	388	388	-6	▼ 1.52%	10,482
Dec 18, 2025	398	405.9	393	394	-5	▼ 1.25%	7,178
Dec 17, 2025	400.1	407	398	399	-8	▼ 1.97%	8,659
Dec 16, 2025	400	419	395	407	+4	▲ 0.99%	2,924
Dec 15, 2025	401	406	399	403	-3.2	▼ 0.79%	4,186
Dec 14, 2025	426	426	403	406.2	-11.5	▼ 2.75%	19,662
Dec 11, 2025	394.2	418	394.2	417.7	+15.7	▲ 3.91%	29,668
Dec 10, 2025	410	413.4	402	402	-6.5	▼ 1.59%	13,147
Dec 09, 2025	388	409.9	388	408.5	+15.4	▲ 3.92%	17,704
Dec 08, 2025	397.5	399	392.1	393.1	-4.4	▼ 1.11%	2,911
Dec 07, 2025	392	399.8	392	397.5	+2.5	▲ 0.63%	10,242
Dec 03, 2025	404	404	390	395	-4.1	▼ 1.03%	9,707
Dec 02, 2025	400	403.8	395	399.1	-2.9	▼ 0.72%	5,110
Dec 01, 2025	405	410	395	402	-3.9	▼ 0.96%	13,452
Nov 30, 2025	404.3	418	401	405.9	+1.6	▲ 0.40%	9,858
Nov 27, 2025	401	407.9	401	404.3	-2.6	▼ 0.64%	9,618
Nov 26, 2025	414.9	415	400.9	406.9	-2.1	▼ 0.51%	5,016
Nov 25, 2025	400	414.5	399.1	409	+2	▲ 0.49%	5,925
Nov 24, 2025	409	416	401	407	+6	▲ 1.50%	12,232
Nov 23, 2025	401	403	394.5	401	+6.5	▲ 1.65%	7,842
Nov 20, 2025	390.3	402	390.3	394.5	-3.5	▼ 0.88%	7,901
Nov 19, 2025	392.2	400	392.2	398	0	• 0.00%	5,886
Nov 18, 2025	393	408	393	398	+2.6	▲ 0.66%	5,414
Nov 17, 2025	392	398.7	388.4	395.4	-3.6	▼ 0.90%	3,637
Nov 16, 2025	390.6	399	390.6	399	+1.1	▲ 0.28%	6,472
Nov 13, 2025	386.1	402	385.2	397.9	+5	▲ 1.27%	3,270
Nov 12, 2025	399.8	399.9	387	392.9	+0.9	▲ 0.23%	6,214
Nov 11, 2025	384	403	384	392	+2	▲ 0.51%	3,607
Nov 10, 2025	384.7	397	384.7	390	0	• 0.00%	4,769
Nov 09, 2025	392	394	386	390	-10	▼ 2.50%	4,895
Nov 06, 2025	402	407	397	400	-10	▼ 2.44%	4,708
Nov 05, 2025	402.1	410	397	410	0	• 0.00%	3,931
Nov 04, 2025	405	412	401	410	-2.9	▼ 0.70%	7,738
Nov 03, 2025	411	425	405	412.9	-6.1	▼ 1.46%	5,663
Nov 02, 2025	395	424	395	419	+18	▲ 4.49%	10,405
Oct 30, 2025	380.4	401.5	373	401	+13	▲ 3.35%	7,068
Oct 29, 2025	375	394	375	388	+5.8	▲ 1.52%	6,127
Oct 28, 2025	374	393.9	367.6	382.2	+10.2	▲ 2.74%	9,897
Oct 26, 2025	380	381.9	363	372	-1.2	▼ 0.32%	3,793
Oct 19, 2025	379	386	373	373.2	-5.8	▼ 1.53%	2,202
Oct 16, 2025	382.1	394	374.6	379	-9	▼ 2.32%	4,333
Oct 15, 2025	392.8	400.6	377.4	388	-12.8	▼ 3.19%	3,752
Oct 14, 2025	393	400.8	385.2	400.8	+0.8	▲ 0.20%	5,284
Oct 13, 2025	386	400	385	400	+10	▲ 2.56%	2,962
Oct 12, 2025	405	405.1	383	390	-18.9	▼ 4.62%	10,182
Oct 09, 2025	413.5	445	405	408.9	+3.5	▲ 0.86%	5,510
Oct 08, 2025	411.1	411.1	394.7	405.4	-12.6	▼ 3.01%	13,109
Oct 07, 2025	425	425	410	418	—	—	5,629

Molung Hydropower Company LimitedPrice History

Price Chart

MHCL price summary

Daily Prices · last 1 year

More Hydro Power companies