Mai Khola Hydropower LimitedPrice History

MKHL

Hydro Power Listed Website ↗

Rs490 -9 ▼ 1.80%

As of Fri, Oct 02 · 02:59 PM

EPS

13.83

P/E Ratio

35.43

Book Value

114.34

PBV

4.29

1Y Yield

-34.23%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

MKHL price summary

Over the last year, Mai Khola Hydropower Limited (MKHL) traded between Rs 457 (Jul 16, 2026) and Rs 915 (Feb 08, 2026). It last closed at Rs 490 on Oct 02, 2026, down 34.23% over the period. Average daily volume: 7,934 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	494	494	490	490	-9	▼ 1.80%	1,479
Oct 01, 2026	490	503	487.1	499	-1	▼ 0.20%	2,631
Sep 30, 2026	491	501	490.3	500	+3.1	▲ 0.62%	1,769
Sep 29, 2026	486	497	486	496.9	-0.1	▼ 0.02%	4,404
Sep 28, 2026	480	500	480	497	-8	▼ 1.58%	1,821
Sep 24, 2026	509	509	486	505	+9.9	▲ 2.00%	1,046
Sep 23, 2026	495	513	494	495.1	-7.5	▼ 1.49%	4,305
Sep 22, 2026	511	511	496	502.6	-9.3	▼ 1.82%	2,714
Sep 18, 2026	510	513	501	511.9	+0.4	▲ 0.08%	2,710
Sep 17, 2026	500	514.8	500	511.5	+11.5	▲ 2.30%	2,565
Sep 16, 2026	486	525	486	500	-11	▼ 2.15%	1,972
Sep 15, 2026	530	530	505.4	511	+6	▲ 1.19%	1,819
Sep 14, 2026	495.1	505.5	495.1	505	0	• 0.00%	1,594
Sep 11, 2026	499.9	505	490.1	505	+10.3	▲ 2.08%	3,595
Sep 10, 2026	494	494.7	485	494.7	-0.5	▼ 0.10%	1,840
Sep 09, 2026	483	510	483	495.2	-0.9	▼ 0.18%	2,908
Sep 07, 2026	482.2	506	482.2	496.1	+2.1	▲ 0.43%	934
Sep 03, 2026	487	515	477.3	494	+7.1	▲ 1.46%	2,969
Sep 02, 2026	480	488	474	486.9	+3.9	▲ 0.81%	337
Sep 01, 2026	461	483	461	483	+11.4	▲ 2.42%	1,070
Aug 31, 2026	474.2	485.9	467.1	471.6	-14.9	▼ 3.06%	1,887
Aug 27, 2026	476	495	476	486.5	-2.5	▼ 0.51%	1,805
Aug 26, 2026	488.1	490	481	489	-4.1	▼ 0.83%	3,077
Aug 25, 2026	493.2	499.9	493.1	493.1	-2.9	▼ 0.58%	3,134
Aug 24, 2026	490	496	490	496	-4	▼ 0.80%	420
Aug 21, 2026	507.8	507.8	485	500	+5.9	▲ 1.19%	3,695
Aug 20, 2026	496.2	496.2	491.9	494.1	-2	▼ 0.40%	4,543
Aug 19, 2026	489	500	489	496.1	-2.5	▼ 0.50%	1,521
Aug 18, 2026	500	503.9	498	498.6	-1.4	▼ 0.28%	3,850
Aug 17, 2026	491	508	491	500	-0.1	▼ 0.02%	3,586
Aug 14, 2026	495	525	488	500.1	+0.1	▲ 0.02%	2,856
Aug 13, 2026	519.8	519.8	493.1	500	0	• 0.00%	1,664
Aug 12, 2026	495	500	488	500	+6.9	▲ 1.40%	3,148
Aug 11, 2026	472	495	472	493.1	-3.7	▼ 0.74%	964
Aug 10, 2026	482	496.8	482	496.8	+1.9	▲ 0.38%	2,570
Aug 07, 2026	483.2	495	483.2	494.9	-0.4	▼ 0.08%	829
Aug 06, 2026	480.2	502.5	480.2	495.3	+0.3	▲ 0.06%	6,620
Aug 05, 2026	504.5	504.5	484.1	495	+1.5	▲ 0.30%	3,276
Aug 04, 2026	495	501	490.2	493.5	-8.5	▼ 1.69%	1,730
Aug 03, 2026	495	504	495	502	-2	▼ 0.40%	5,048
Jul 31, 2026	497	510	497	504	-6	▼ 1.18%	2,237
Jul 30, 2026	498.6	510	498	510	-4	▼ 0.78%	1,482
Jul 29, 2026	488.3	514	488.3	514	+11	▲ 2.19%	3,608
Jul 28, 2026	495.1	505	487.3	503	+2	▲ 0.40%	7,193
Jul 27, 2026	493	516.9	493	501	-6	▼ 1.18%	5,754
Jul 24, 2026	498.3	510	498.3	507	-5	▼ 0.98%	3,735
Jul 23, 2026	501	528.9	490	512	-2.5	▼ 0.49%	3,010
Jul 22, 2026	510.1	518	500.3	514.5	-4.5	▼ 0.87%	17,642
Jul 21, 2026	512	527.9	501	519	-8.3	▼ 1.57%	14,809
Jul 20, 2026	518	527.3	503.1	527.3	+8.4	▲ 1.62%	13,017
Jul 17, 2026	513	525	481	518.9	-21.1	▼ 3.91%	15,530
Jul 16, 2026	457	540	457	540	+60.1	▲ 12.52%	18,305
Jul 15, 2026	466	479.9	466	479.9	+13.9	▲ 2.98%	3,491
Jul 14, 2026	458.1	491.3	458	466	+1	▲ 0.22%	1,254
Jul 13, 2026	467	491.3	465	465	-12	▼ 2.52%	3,640
Jul 10, 2026	490	497.9	472	477	+2.5	▲ 0.53%	5,085
Jul 09, 2026	475	479	472	474.5	-3.5	▼ 0.73%	8,217
Jul 08, 2026	493.9	493.9	471.1	478	-2.1	▼ 0.44%	3,101
Jul 07, 2026	467.9	485.8	467.9	480.1	-1.9	▼ 0.39%	3,825
Jul 06, 2026	490	490	476.5	482	-22.7	▼ 4.50%	2,881
Jul 03, 2026	475.1	504.7	475.1	504.7	+25.7	▲ 5.37%	7,838
Jul 02, 2026	495	498	469	479	-6	▼ 1.24%	3,726
Jul 01, 2026	470	485	470	485	+18	▲ 3.85%	2,318
Jun 30, 2026	468.1	475	467	467	-12	▼ 2.51%	4,632
Jun 29, 2026	476.1	488.9	476	479	-1.2	▼ 0.25%	2,870
Jun 26, 2026	485	490	480.2	480.2	-18.8	▼ 3.77%	3,680
Jun 25, 2026	479.1	499	472.3	499	+5.1	▲ 1.03%	3,845
Jun 24, 2026	482.1	496.9	473	493.9	-3.1	▼ 0.62%	7,940
Jun 23, 2026	501	503	490	497	-6	▼ 1.19%	7,940
Jun 22, 2026	508	508	500	503	-4	▼ 0.79%	4,168
Jun 19, 2026	505	507	500	507	+2	▲ 0.40%	7,999
Jun 18, 2026	500	520	500	505	-4.9	▼ 0.96%	28,999
Jun 17, 2026	505	514.9	500.3	509.9	+9.9	▲ 1.98%	23,663
Jun 16, 2026	510	519	498	500	-5	▼ 0.99%	2,555
Jun 15, 2026	500	516	500	505	-4.9	▼ 0.96%	19,777
Jun 12, 2026	500	514	500	509.9	+5.4	▲ 1.07%	10,764
Jun 11, 2026	520	520	500	504.5	-5.5	▼ 1.08%	19,175
Jun 10, 2026	496.1	519	496.1	510	-0.9	▼ 0.18%	4,319
Jun 09, 2026	505	510.9	500	510.9	+0.7	▲ 0.14%	4,758
Jun 08, 2026	490	519	490	510.2	-4.8	▼ 0.93%	16,944
Jun 05, 2026	510	525	503	515	-2	▼ 0.39%	9,562
Jun 04, 2026	518.5	535	515	517	-10.6	▼ 2.01%	9,583
Jun 03, 2026	545	545	510	527.6	-11.4	▼ 2.12%	45,258
Jun 02, 2026	550	550	530	539	-0.9	▼ 0.17%	2,429
Jun 01, 2026	548	550	530.1	539.9	-12.1	▼ 2.19%	5,370
May 27, 2026	559	559	550	552	-6	▼ 1.08%	3,047
May 26, 2026	555	560	551.1	558	+5	▲ 0.90%	1,566
May 25, 2026	523.1	574.8	523.1	553	+8	▲ 1.47%	7,613
May 22, 2026	542.9	549.9	538	545	+2.1	▲ 0.39%	3,035
May 21, 2026	556.2	556.2	533	542.9	+2.9	▲ 0.54%	3,982
May 20, 2026	539.9	540	524.1	540	+13.8	▲ 2.62%	6,702
May 19, 2026	491.8	526.2	491.8	526.2	+8.6	▲ 1.66%	7,530
May 18, 2026	503.1	528	503.1	517.6	+7.6	▲ 1.49%	6,906
May 15, 2026	508	523	508	510	-8	▼ 1.54%	4,476
May 14, 2026	525	525	511.1	518	-7	▼ 1.33%	1,545
May 13, 2026	510.1	530	510.1	525	+8.7	▲ 1.69%	2,624
May 12, 2026	523	530	515.1	516.3	-13.7	▼ 2.58%	4,743
May 11, 2026	530	545	515	530	+13.5	▲ 2.61%	26,850
May 08, 2026	500.5	529.4	500.5	516.5	+8.5	▲ 1.67%	4,505
May 07, 2026	521	521	505.5	508	-3	▼ 0.59%	4,142
May 06, 2026	529	529	501.1	511	-3	▼ 0.58%	24,224
May 05, 2026	511	540.9	501	514	+3	▲ 0.59%	8,609
May 04, 2026	532	532	502	511	-48	▼ 8.59%	29,227
Apr 30, 2026	615	615	528.9	559	-56	▼ 9.11%	10,618
Apr 29, 2026	602.5	625	602.5	615	-18	▼ 2.84%	2,433
Apr 28, 2026	674.9	674.9	617	633	-19	▼ 2.91%	2,339
Apr 27, 2026	689	689	640	652	-72.5	▼ 10.01%	15,642
Apr 24, 2026	611.1	724.5	600	724.5	+94.5	▲ 15.00%	13,466
Apr 23, 2026	680.9	680.9	604.4	630	-31.1	▼ 4.70%	16,463
Apr 22, 2026	680.5	690	650	661.1	-28.9	▼ 4.19%	9,565
Apr 21, 2026	700	700.3	680	690	-10	▼ 1.43%	3,319
Apr 20, 2026	703	740	699	700	-23.9	▼ 3.30%	3,986
Apr 17, 2026	731	731	710.1	723.9	+6.9	▲ 0.96%	3,312
Apr 16, 2026	708	729.3	703.7	717	-5	▼ 0.69%	5,680
Apr 15, 2026	725	780	711	722	-16.4	▼ 2.22%	13,391
Apr 13, 2026	745.2	774	702.5	738.4	-21.6	▼ 2.84%	19,145
Apr 10, 2026	777	777	719.9	760	-32	▼ 4.04%	17,772
Apr 09, 2026	734	792	706	792	+44	▲ 5.88%	14,628
Apr 08, 2026	758.2	758.2	720	748	-25	▼ 3.23%	12,898
Apr 07, 2026	744	773	705	773	+14	▲ 1.84%	11,654
Apr 06, 2026	690	759	677	759	+56	▲ 7.97%	90,152
Apr 05, 2026	742	742.3	701.5	703	-53.3	▼ 7.05%	4,039
Apr 02, 2026	746.5	775	730	756.3	-4.8	▼ 0.63%	25,237
Apr 01, 2026	761.2	776	745	761.1	-14.9	▼ 1.92%	5,896
Mar 31, 2026	755.2	800	750	776	+6	▲ 0.78%	19,115
Mar 30, 2026	794.5	795	756.1	770	-24.5	▼ 3.08%	5,627
Mar 29, 2026	786.8	845	766	794.5	-6.5	▼ 0.81%	21,595
Mar 26, 2026	783.5	814	770	801	+3	▲ 0.38%	7,778
Mar 25, 2026	785	817	780	798	+1	▲ 0.13%	11,819
Mar 24, 2026	793.8	827	793	797	-12	▼ 1.48%	3,104
Mar 23, 2026	802.8	834	781	809	-9	▼ 1.10%	2,414
Mar 22, 2026	809.8	842	795	818	-7	▼ 0.85%	9,680
Mar 19, 2026	797.5	826	797.5	825	+12	▲ 1.48%	5,894
Mar 17, 2026	800.7	825	792	813	-4	▼ 0.49%	3,425
Mar 16, 2026	834.5	834.5	802	817	-33	▼ 3.88%	8,127
Mar 15, 2026	843.5	850	799.7	850	-10	▼ 1.16%	4,046
Mar 12, 2026	845.8	860	805	860	-2	▼ 0.23%	7,584
Mar 11, 2026	814.8	862	799	862	+32	▲ 3.86%	10,280
Mar 10, 2026	848	848	802	830	-2.3	▼ 0.28%	4,570
Mar 09, 2026	816	832.3	816	832.3	+32.3	▲ 4.04%	140
Mar 03, 2026	775.2	800	759.7	800	+9.5	▲ 1.20%	1,683
Mar 01, 2026	775	790.5	760	790.5	+0.5	▲ 0.06%	640
Feb 26, 2026	774.5	790	760	790	0	• 0.00%	9,431
Feb 25, 2026	750	790	750	790	+25.4	▲ 3.32%	2,383
Feb 24, 2026	760	792	760	764.6	-5.4	▼ 0.70%	3,510
Feb 23, 2026	782.6	790	767	770	-28	▼ 3.51%	26,227
Feb 22, 2026	785	798	770	798	-2	▼ 0.25%	385
Feb 17, 2026	795.4	812	776	800	-11	▼ 1.36%	3,765
Feb 16, 2026	793.5	825	778.1	811	+2	▲ 0.25%	12,230
Feb 12, 2026	800	826	800	809	-7	▼ 0.86%	21,391
Feb 11, 2026	807.2	829	800	816	-7	▼ 0.85%	7,400
Feb 10, 2026	847	863	820	823	-40	▼ 4.63%	22,730
Feb 09, 2026	853.2	887	836.5	863	-7	▼ 0.80%	24,973
Feb 08, 2026	848.5	915	832	870	+5	▲ 0.58%	15,590
Feb 05, 2026	835.5	880	818.8	865	+14	▲ 1.65%	5,937
Feb 04, 2026	827	893	810.5	851	+8.5	▲ 1.01%	13,457
Feb 03, 2026	823.9	873.1	808	842.5	+2.6	▲ 0.31%	9,075
Feb 02, 2026	803.5	868	803.5	839.9	+20.9	▲ 2.55%	20,431
Feb 01, 2026	822.5	853	796.4	819	-19	▼ 2.27%	23,098
Jan 29, 2026	811	881	811	838	+12	▲ 1.45%	9,778
Jan 28, 2026	820.6	864	807.1	826	-10.9	▼ 1.30%	25,560
Jan 27, 2026	803.5	837	803.5	836.9	+17.9	▲ 2.19%	31,068
Jan 26, 2026	804.6	836	788.6	819	-0.9	▼ 0.11%	43,955
Jan 25, 2026	780	820	780	819.9	+27.9	▲ 3.52%	25,808
Jan 22, 2026	791.6	807.4	767	792	-14.4	▼ 1.79%	21,515
Jan 21, 2026	784.5	816	784.5	806.4	+6.4	▲ 0.80%	2,932
Jan 20, 2026	785.6	821.1	784.1	800	-0.1	▼ 0.01%	5,527
Jan 18, 2026	780.5	808	771.3	800.1	+5.1	▲ 0.64%	7,961
Jan 14, 2026	759.2	834.3	759.2	795	+21	▲ 2.71%	11,016
Jan 13, 2026	780.9	795	773.1	774	-22	▼ 2.76%	6,350
Jan 12, 2026	785.6	810.5	771	796	-4	▼ 0.50%	8,112
Jan 08, 2026	768.8	800	754.1	800	+16.4	▲ 2.09%	7,895
Jan 07, 2026	785	816	770	783.6	-16.4	▼ 2.05%	2,656
Jan 06, 2026	775	821.1	762.1	800	+11	▲ 1.39%	4,967
Jan 05, 2026	778.5	799.8	778.5	789	-4	▼ 0.50%	4,620
Jan 04, 2026	756.6	794	756.6	793	+21.5	▲ 2.79%	1,275
Jan 01, 2026	770.5	785	770.5	771.5	-13.5	▼ 1.72%	2,944
Dec 31, 2025	779.5	795.6	779.5	785	-9	▼ 1.13%	1,030
Dec 29, 2025	768.8	800	768.8	794	+11	▲ 1.40%	6,081
Dec 28, 2025	774.5	804	773.9	783	-5.9	▼ 0.75%	5,964
Dec 24, 2025	783.9	799.5	770	788.9	-9.1	▼ 1.14%	5,880
Dec 23, 2025	786.2	798	772	798	-2	▼ 0.25%	8,638
Dec 22, 2025	795	800	779.1	800	-9.9	▼ 1.22%	1,805
Dec 21, 2025	808	823.9	777	809.9	-13.1	▼ 1.59%	2,743
Dec 18, 2025	801	824.7	786	823	+6	▲ 0.73%	7,653
Dec 17, 2025	768.1	828	768.1	817	+33.9	▲ 4.33%	6,874
Dec 16, 2025	777	795	777	783.1	-7.9	▼ 1.00%	1,133
Dec 15, 2025	819	819	771	791	-12.8	▼ 1.59%	870
Dec 14, 2025	804	861	785.4	803.8	-16.2	▼ 1.98%	2,327
Dec 11, 2025	800.1	832.3	770.3	820	+4.3	▲ 0.53%	3,103
Dec 10, 2025	784.2	815.7	784.2	815.7	+15.8	▲ 1.98%	1,077
Dec 09, 2025	779.3	814.9	764	799.9	+4.9	▲ 0.62%	2,542
Dec 08, 2025	802.8	802.8	772	795	+7.9	▲ 1.00%	8,730
Dec 07, 2025	800.1	800.1	785.1	787.1	-28.9	▼ 3.54%	708
Dec 03, 2025	791.2	822.6	781.2	816	+9	▲ 1.12%	2,480
Dec 02, 2025	808.7	825	793	807	-18	▼ 2.18%	8,523
Dec 01, 2025	800.1	832.4	800.1	825	+8.9	▲ 1.09%	980
Nov 30, 2025	820	853	806.8	816.1	-6.7	▼ 0.81%	6,628
Nov 27, 2025	821.5	854	791.1	822.8	-14.6	▼ 1.74%	1,358
Nov 26, 2025	813.6	911	798	837.4	+7.4	▲ 0.89%	16,492
Nov 25, 2025	819.9	847	810	830	-6.4	▼ 0.77%	2,415
Nov 24, 2025	800	842	800	836.4	+20.4	▲ 2.50%	6,402
Nov 23, 2025	802	816	773	816	-2	▼ 0.24%	4,173
Nov 20, 2025	755.9	818	755.9	818	+47	▲ 6.10%	5,900
Nov 19, 2025	779.5	783	765	771	-24	▼ 3.02%	770
Nov 18, 2025	741	801.6	741	795	+39.6	▲ 5.24%	5,699
Nov 17, 2025	748.8	770	748.8	755.4	-8.6	▼ 1.13%	1,339
Nov 16, 2025	745	766	737.5	764	+12	▲ 1.60%	2,110
Nov 13, 2025	750	756	750	752	-12.8	▼ 1.67%	640
Nov 12, 2025	751	766	748.5	764.8	+4.5	▲ 0.59%	1,430
Nov 11, 2025	769	784.3	754	760.3	-23.7	▼ 3.02%	1,340
Nov 10, 2025	769	785.4	755	784	0	• 0.00%	1,317
Nov 09, 2025	784	784	765.4	784	-15	▼ 1.88%	1,244
Nov 06, 2025	796	799	751.3	799	-11.9	▼ 1.47%	67,419
Nov 05, 2025	780	810.9	752.1	810.9	+30.9	▲ 3.96%	33,126
Nov 04, 2025	770	833	743	780	-5	▼ 0.64%	1,097
Nov 03, 2025	777	785	762.2	785	-7.2	▼ 0.91%	3,272
Nov 02, 2025	756	798	741	792.2	+21	▲ 2.72%	5,250
Oct 30, 2025	761	771.2	731	771.2	-3.8	▼ 0.49%	1,001
Oct 29, 2025	720	776.2	706.3	775	+41.1	▲ 5.60%	8,194
Oct 28, 2025	670.6	733.9	670.5	733.9	+49.9	▲ 7.30%	18,678
Oct 26, 2025	664.3	684	652	684	+9	▲ 1.33%	14,590
Oct 19, 2025	686.9	701	675	675	+1	▲ 0.15%	300
Oct 16, 2025	659	683.4	656.1	674	+15	▲ 2.28%	1,216
Oct 15, 2025	657.2	695.6	657.2	659	-9.8	▼ 1.47%	160
Oct 14, 2025	702.8	702.8	667.5	668.8	-48.2	▼ 6.72%	668
Oct 13, 2025	691.5	738.6	665	717	+39	▲ 5.75%	1,850
Oct 12, 2025	719.4	719.4	663	678	-56	▼ 7.63%	4,489
Oct 09, 2025	744.6	780	734	734	+4	▲ 0.55%	2,502
Oct 08, 2025	731	740	694	730	-15	▼ 2.01%	2,757
Oct 07, 2025	780.8	780.8	737	745	—	—	2,655

Mai Khola Hydropower LimitedPrice History

Price Chart

MKHL price summary

Daily Prices · last 1 year

More Hydro Power companies