Mailung Khola Jal Vidhyut Company LimitedPrice History

MKJC

Hydro Power Listed Website ↗

Rs337 -1 ▼ 0.30%

As of Fri, Oct 02 · 02:59 PM

EPS

0.46

P/E Ratio

732.61

Book Value

101.97

PBV

3.30

1Y Yield

-45.65%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

MKJC price summary

Over the last year, Mailung Khola Jal Vidhyut Company Limited (MKJC) traded between Rs 252 (Sep 01, 2026) and Rs 635 (Oct 09, 2025). It last closed at Rs 337 on Oct 02, 2026, down 45.65% over the period. Average daily volume: 26,956 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	321.1	350	320.1	337	-1	▼ 0.30%	43,701
Oct 01, 2026	341	356.9	326	338	-4	▼ 1.17%	37,391
Sep 30, 2026	321	355	315.2	342	+17.1	▲ 5.26%	1,24,799
Sep 29, 2026	308.8	334	308.8	324.9	-0.1	▼ 0.03%	34,135
Sep 28, 2026	320	337.7	320	325	-4.3	▼ 1.31%	33,925
Sep 24, 2026	322.1	338	322.1	329.3	-9.7	▼ 2.86%	37,780
Sep 23, 2026	321.1	355	321.1	339	+1	▲ 0.30%	1,09,908
Sep 22, 2026	304	359	304	338	+18	▲ 5.63%	1,13,194
Sep 18, 2026	292.8	326.9	292.8	320	+26	▲ 8.84%	84,581
Sep 17, 2026	295.5	300	292.1	294	-0.5	▼ 0.17%	21,258
Sep 16, 2026	293	308	288	294.5	+4.5	▲ 1.55%	57,894
Sep 15, 2026	301	301	284	290	+3.3	▲ 1.15%	19,856
Sep 14, 2026	279	289	277	286.7	+6.7	▲ 2.39%	12,898
Sep 11, 2026	267.4	281.9	265.3	280	+6	▲ 2.19%	22,462
Sep 10, 2026	260.3	278.9	260.3	274	0	• 0.00%	12,797
Sep 09, 2026	290	290	268	274	-15.4	▼ 5.32%	34,500
Sep 07, 2026	290	296	284.1	289.4	-0.6	▼ 0.21%	31,973
Sep 03, 2026	295	299	286	290	-7.4	▼ 2.49%	47,203
Sep 02, 2026	278	299.9	273.1	297.4	+12.5	▲ 4.39%	41,361
Sep 01, 2026	276.3	295	252	284.9	+8.6	▲ 3.11%	54,406
Aug 31, 2026	320	320	276.3	276.3	-48.7	▼ 14.98%	1,06,702
Aug 27, 2026	334.7	339	302	325	-27.3	▼ 7.75%	78,815
Aug 26, 2026	402	409	352.3	352.3	-62.1	▼ 14.99%	66,903
Aug 25, 2026	420	420	400	414.4	+1.4	▲ 0.34%	8,554
Aug 24, 2026	424.1	432.9	409	413	-11.1	▼ 2.62%	20,060
Aug 21, 2026	435	435	424	424.1	-8.1	▼ 1.87%	5,526
Aug 20, 2026	433	438	429.5	432.2	-7.8	▼ 1.77%	6,109
Aug 19, 2026	419.9	443	419.9	440	-1.9	▼ 0.43%	1,009
Aug 18, 2026	420.9	445	420.9	441.9	-1.1	▼ 0.25%	6,429
Aug 17, 2026	439	450	439	443	-6	▼ 1.34%	3,072
Aug 14, 2026	447	451	441	449	-1	▼ 0.22%	4,278
Aug 13, 2026	440.6	455	440.6	450	+2	▲ 0.45%	5,478
Aug 12, 2026	455	455	443.3	448	+1.9	▲ 0.43%	5,717
Aug 11, 2026	455	455	445.5	446.1	-8.9	▼ 1.96%	8,538
Aug 10, 2026	450.2	460	450.2	455	+2	▲ 0.44%	2,605
Aug 07, 2026	455.8	460.8	450.1	453	-4	▼ 0.88%	6,876
Aug 06, 2026	455.7	468	455.7	457	-3	▼ 0.65%	2,753
Aug 05, 2026	458	468	457.1	460	0	• 0.00%	2,086
Aug 04, 2026	457	470	457	460	-6	▼ 1.29%	2,060
Aug 03, 2026	462.6	475	457.2	466	+3.4	▲ 0.73%	5,108
Jul 31, 2026	456	468.9	454	462.6	-5.4	▼ 1.15%	6,682
Jul 30, 2026	465	470	462.1	468	+2.8	▲ 0.60%	3,650
Jul 29, 2026	470.9	474	463	465.2	-6.7	▼ 1.42%	3,515
Jul 28, 2026	469.8	474.9	462	471.9	-0.1	▼ 0.02%	3,503
Jul 27, 2026	500	500	467	472	-15	▼ 3.08%	8,224
Jul 24, 2026	471	494	471	487	+7	▲ 1.46%	12,860
Jul 23, 2026	488.2	488.2	458.8	480	+15	▲ 3.23%	16,210
Jul 22, 2026	473	473	461.9	465	+1	▲ 0.22%	1,770
Jul 21, 2026	470	472.9	457	464	0	• 0.00%	10,602
Jul 20, 2026	461	473	461	464	+3	▲ 0.65%	7,396
Jul 17, 2026	458	461.9	452	461	+16	▲ 3.60%	4,530
Jul 16, 2026	468.3	468.3	437.1	445	-1	▼ 0.22%	2,259
Jul 15, 2026	442.2	450.2	442.2	446	-2.9	▼ 0.65%	1,916
Jul 14, 2026	436.1	448.9	434.1	448.9	+1.9	▲ 0.43%	4,334
Jul 13, 2026	449	450	440	447	-2.8	▼ 0.62%	2,482
Jul 10, 2026	448	457	438.2	449.8	+3.7	▲ 0.83%	2,568
Jul 09, 2026	445.1	447	442	446.1	-0.9	▼ 0.20%	4,777
Jul 08, 2026	475	475	445.5	447	-15	▼ 3.25%	6,303
Jul 07, 2026	462	465	455.2	462	0	• 0.00%	6,136
Jul 06, 2026	465	469.9	456.1	462	+1	▲ 0.22%	5,234
Jul 03, 2026	458	466	456	461	+4.9	▲ 1.07%	3,103
Jul 02, 2026	460	460	451	456.1	-3.9	▼ 0.85%	1,718
Jul 01, 2026	445.3	469.8	445.3	460	+3.9	▲ 0.86%	610
Jun 30, 2026	462	462	456.1	456.1	-5.9	▼ 1.28%	4,842
Jun 29, 2026	462	471	460.1	462	-3.1	▼ 0.67%	2,226
Jun 26, 2026	483	483	460.4	465.1	-3.9	▼ 0.83%	2,564
Jun 25, 2026	470	475	461.2	469	-6	▼ 1.26%	3,544
Jun 24, 2026	470.6	477.9	460	475	-4.9	▼ 1.02%	4,467
Jun 23, 2026	480	489	475.3	479.9	-1.6	▼ 0.33%	4,001
Jun 22, 2026	460.4	489.2	460.4	481.5	-3.1	▼ 0.64%	1,780
Jun 19, 2026	490	495	482.5	484.6	-0.4	▼ 0.08%	2,421
Jun 18, 2026	480	489	480	485	-1	▼ 0.21%	4,004
Jun 17, 2026	485.1	495.3	485	486	+3.9	▲ 0.81%	5,106
Jun 16, 2026	500	500	482.1	482.1	-4	▼ 0.82%	5,884
Jun 15, 2026	489	496	486.1	486.1	-3.9	▼ 0.80%	2,411
Jun 12, 2026	488.1	495	488.1	490	-6	▼ 1.21%	6,888
Jun 11, 2026	487.1	496	487.1	496	+7	▲ 1.43%	5,455
Jun 10, 2026	488.6	496	488.6	489	-4	▼ 0.81%	4,264
Jun 09, 2026	488.1	496	488.1	493	-5.7	▼ 1.14%	1,860
Jun 08, 2026	495.1	499.9	490.1	498.7	-4.8	▼ 0.95%	3,918
Jun 05, 2026	492.1	503.8	492.1	503.5	-1.2	▼ 0.24%	4,804
Jun 04, 2026	495	507	493.3	504.7	+4.7	▲ 0.94%	7,890
Jun 03, 2026	506	506	496	500	-3	▼ 0.60%	6,179
Jun 02, 2026	493.1	505	493.1	503	+2	▲ 0.40%	8,397
Jun 01, 2026	509	509	500	501	-11.6	▼ 2.26%	6,898
May 27, 2026	509.5	513	497	512.6	+6.7	▲ 1.32%	9,478
May 26, 2026	499	507	495.2	505.9	+4.9	▲ 0.98%	3,932
May 25, 2026	500	501.6	493.2	501	+11	▲ 2.24%	5,447
May 22, 2026	490	500	490	490	-10.5	▼ 2.10%	14,216
May 21, 2026	493.3	501.6	492.8	500.5	+1.5	▲ 0.30%	4,178
May 20, 2026	511	511	487.3	499	+10.6	▲ 2.17%	4,047
May 19, 2026	498	498	486.1	488.4	-2.6	▼ 0.53%	2,235
May 18, 2026	486	491	486	491	+1	▲ 0.20%	6,740
May 15, 2026	498	498	483.3	490	+4.2	▲ 0.86%	2,489
May 14, 2026	504	504	485.1	485.8	-2.2	▼ 0.45%	4,377
May 13, 2026	486.5	498	485	488	-7	▼ 1.41%	2,045
May 12, 2026	505	506	492	495	-5	▼ 1.00%	6,197
May 11, 2026	498.9	505	493	500	+9.8	▲ 2.00%	5,309
May 08, 2026	492	495	490	490.2	+0.2	▲ 0.04%	6,027
May 07, 2026	469.4	497.9	469.4	490	-4	▼ 0.81%	6,926
May 06, 2026	504.9	504.9	484.2	494	0	• 0.00%	11,630
May 05, 2026	490.1	495	484	494	-1	▼ 0.20%	9,758
May 04, 2026	509	509	485	495	-3	▼ 0.60%	6,616
Apr 30, 2026	499	500	493.1	498	-1.8	▼ 0.36%	4,126
Apr 29, 2026	497	503.9	495.2	499.8	-4	▼ 0.79%	5,629
Apr 28, 2026	506	506	500	503.8	-2.2	▼ 0.43%	5,395
Apr 27, 2026	505	510	495.3	506	+1	▲ 0.20%	4,020
Apr 24, 2026	508	507	501.4	505	-3	▼ 0.59%	8,270
Apr 23, 2026	503.1	511.5	503.1	508	-1	▼ 0.20%	23,757
Apr 22, 2026	510.6	516.8	503.8	509	-8	▼ 1.55%	12,260
Apr 21, 2026	500.1	530.5	500.1	517	-6.8	▼ 1.30%	4,658
Apr 20, 2026	533.9	533.9	516	523.8	-1	▼ 0.19%	17,621
Apr 17, 2026	508.6	538	508.6	524.8	+5.9	▲ 1.14%	15,942
Apr 16, 2026	537	537	517.2	518.9	-11.1	▼ 2.09%	15,272
Apr 15, 2026	513.6	534.1	513.6	530	+12	▲ 2.32%	16,761
Apr 13, 2026	529	529	512.2	518	-2	▼ 0.38%	13,261
Apr 10, 2026	530	540.6	509.5	520	+0.1	▲ 0.02%	15,576
Apr 09, 2026	513	523.2	511.5	519.9	+6.9	▲ 1.35%	19,052
Apr 08, 2026	508.4	514.9	502	513	+7	▲ 1.38%	12,128
Apr 07, 2026	518.9	519	496.1	506	-5.7	▼ 1.11%	15,425
Apr 06, 2026	485	514	484.2	511.7	+19.7	▲ 4.00%	14,043
Apr 05, 2026	505.1	516.5	486.2	492	-22.9	▼ 4.45%	33,067
Apr 02, 2026	510.3	520	510.3	514.9	-3.1	▼ 0.60%	24,187
Apr 01, 2026	520	523	510	518	-2	▼ 0.38%	16,895
Mar 31, 2026	530	533	515	520	-10	▼ 1.89%	29,637
Mar 30, 2026	535	539	520.3	530	-3.8	▼ 0.71%	20,194
Mar 29, 2026	540	540.1	525.1	533.8	-6.2	▼ 1.15%	33,233
Mar 26, 2026	544	547	535	540	+2.1	▲ 0.39%	18,582
Mar 25, 2026	552	552	535	537.9	-14.1	▼ 2.55%	41,412
Mar 24, 2026	544	552	541.2	552	+10	▲ 1.85%	29,871
Mar 23, 2026	550	552	540	542	-0.1	▼ 0.02%	19,998
Mar 22, 2026	536.1	550	536.1	542.1	-4.9	▼ 0.90%	58,236
Mar 19, 2026	536.9	555.9	536.9	547	-0.8	▼ 0.15%	72,319
Mar 17, 2026	533.3	553.8	533.3	547.8	+3.7	▲ 0.68%	19,678
Mar 16, 2026	535.1	556.3	535.1	544.1	-1.9	▼ 0.35%	36,590
Mar 15, 2026	555	555	541.6	546	-1.9	▼ 0.35%	43,131
Mar 12, 2026	531.2	547.9	531.2	547.9	+5.9	▲ 1.09%	56,694
Mar 11, 2026	547	551.1	538.2	542	-5	▼ 0.91%	55,346
Mar 10, 2026	582	582	543	547	-33.3	▼ 5.74%	1,19,941
Mar 09, 2026	548.7	580.3	548.7	580.3	+42.3	▲ 7.86%	14,460
Mar 03, 2026	519	538	519	538	+9.2	▲ 1.74%	15,561
Mar 01, 2026	512	542	512	528.8	+6.8	▲ 1.30%	13,404
Feb 26, 2026	516	526.3	516	522	-3	▼ 0.57%	15,794
Feb 25, 2026	518	548	518	525	-2.5	▼ 0.47%	23,670
Feb 24, 2026	514.5	528	514.5	527.5	+2.5	▲ 0.48%	12,380
Feb 23, 2026	517	530	517	525	-2	▼ 0.38%	26,132
Feb 22, 2026	519.1	529	519.1	527	-2	▼ 0.38%	33,270
Feb 17, 2026	512	532	512	529	+7	▲ 1.34%	41,297
Feb 16, 2026	528	536.9	520.1	522	-6	▼ 1.14%	21,684
Feb 12, 2026	531	539	525.1	528	-2.2	▼ 0.41%	35,558
Feb 11, 2026	542	542	530.1	530.2	-7.8	▼ 1.45%	36,471
Feb 10, 2026	528.5	548.7	527.4	538	0	• 0.00%	44,555
Feb 09, 2026	527	550	527	538	+1	▲ 0.19%	50,415
Feb 08, 2026	541	565	537	537	-15	▼ 2.72%	55,963
Feb 05, 2026	536	559	536	552	+7	▲ 1.28%	43,713
Feb 04, 2026	564.1	564.1	544	545	-9	▼ 1.62%	38,331
Feb 03, 2026	549	565	535	554	+15.4	▲ 2.86%	1,41,773
Feb 02, 2026	537.1	548	530	538.6	+1.6	▲ 0.30%	54,395
Feb 01, 2026	531.6	539.9	529	537	+0.9	▲ 0.17%	47,626
Jan 29, 2026	543	557	536	536.1	-3.9	▼ 0.72%	94,078
Jan 28, 2026	534	542	528	540	+6	▲ 1.12%	52,485
Jan 27, 2026	546	554.7	530	534	-10	▼ 1.84%	1,19,872
Jan 26, 2026	523	551	520	544	+24	▲ 4.62%	89,146
Jan 25, 2026	525.7	530	520	520	+4.6	▲ 0.89%	98,205
Jan 22, 2026	528	534	515	515.4	-11.9	▼ 2.26%	55,446
Jan 21, 2026	530	535	526.1	527.3	-1.5	▼ 0.28%	58,597
Jan 20, 2026	525	531	522.1	528.8	+8.8	▲ 1.69%	40,046
Jan 18, 2026	510.1	522	510.1	520	+5	▲ 0.97%	42,563
Jan 14, 2026	520	523.8	512.8	515	-4.8	▼ 0.92%	35,649
Jan 13, 2026	520	525	512.1	519.8	+0.1	▲ 0.02%	44,485
Jan 12, 2026	526	526	515	519.7	-3.6	▼ 0.69%	14,395
Jan 08, 2026	507.9	525.8	507.9	523.3	+5.3	▲ 1.02%	61,431
Jan 07, 2026	512	525	512	518	+1.9	▲ 0.37%	19,591
Jan 06, 2026	521.1	528	516	516.1	-4.9	▼ 0.94%	29,953
Jan 05, 2026	505.2	524.9	505	521	+6	▲ 1.17%	18,954
Jan 04, 2026	510	529.9	500	515	+4.6	▲ 0.90%	44,351
Jan 01, 2026	524	524	510.2	510.4	-8.7	▼ 1.68%	15,753
Dec 31, 2025	526	536.5	519	519.1	+2.8	▲ 0.54%	50,042
Dec 29, 2025	518	527	516.3	516.3	-4.7	▼ 0.90%	17,862
Dec 28, 2025	524.9	524.9	513	521	+5	▲ 0.97%	33,125
Dec 24, 2025	520	520	506.6	516	+6	▲ 1.18%	13,220
Dec 23, 2025	500.5	520	500.5	510	-0.7	▼ 0.14%	14,719
Dec 22, 2025	509.6	527.9	508.4	510.7	-9.3	▼ 1.79%	19,302
Dec 21, 2025	510	522	506	520	+4	▲ 0.78%	21,133
Dec 18, 2025	511	531.4	511	516	-5.4	▼ 1.04%	28,045
Dec 17, 2025	525.9	526.9	515	521.4	+0.4	▲ 0.08%	21,940
Dec 16, 2025	514	521	508.1	521	+10	▲ 1.96%	14,167
Dec 15, 2025	508	516	502	511	+2	▲ 0.39%	12,637
Dec 14, 2025	520	521.9	508	509	-13	▼ 2.49%	21,065
Dec 11, 2025	522	526.8	519.3	522	-7.8	▼ 1.47%	29,461
Dec 10, 2025	535	538	525	529.8	-0.2	▼ 0.04%	16,899
Dec 09, 2025	525	534.5	520	530	+5.3	▲ 1.01%	16,492
Dec 08, 2025	523.2	526	518.2	524.7	-3.3	▼ 0.62%	23,363
Dec 07, 2025	535	535	521	528	-7	▼ 1.31%	28,220
Dec 03, 2025	537	542	530.1	535	-1.5	▼ 0.28%	28,251
Dec 02, 2025	536.8	544	536.5	536.5	-3.5	▼ 0.65%	12,108
Dec 01, 2025	537.2	543	535	540	-4	▼ 0.74%	11,141
Nov 30, 2025	557.9	558	537	544	-8	▼ 1.45%	42,233
Nov 27, 2025	531	552	531	552	+12	▲ 2.22%	36,420
Nov 26, 2025	538	542	535	540	0	• 0.00%	25,076
Nov 25, 2025	549	552.9	537	540	-5	▼ 0.92%	21,210
Nov 24, 2025	537	548.5	531.6	545	+7.2	▲ 1.34%	27,650
Nov 23, 2025	528	541.6	528	537.8	+7.8	▲ 1.47%	25,129
Nov 20, 2025	546.7	546.7	527.1	530	-6	▼ 1.12%	22,812
Nov 19, 2025	538.6	544.7	530	536	-4	▼ 0.74%	28,585
Nov 18, 2025	535.9	546.6	534	540	+4.1	▲ 0.77%	16,416
Nov 17, 2025	541	545	530	535.9	-0.1	▼ 0.02%	13,263
Nov 16, 2025	564	564	535	536	-17.8	▼ 3.21%	15,014
Nov 13, 2025	539.4	556.8	539.4	553.8	+3.8	▲ 0.69%	27,779
Nov 12, 2025	550.2	556	545	550	-8.9	▼ 1.59%	9,143
Nov 11, 2025	571.2	571.2	547	558.9	-1.1	▼ 0.20%	26,636
Nov 10, 2025	555.1	560	547	560	-4.8	▼ 0.85%	21,137
Nov 09, 2025	573.1	586	558	564.8	-19.2	▼ 3.29%	19,190
Nov 06, 2025	585	631	574	584	-5.8	▼ 0.98%	75,037
Nov 05, 2025	585	590.8	580	589.8	+2.8	▲ 0.48%	44,254
Nov 04, 2025	583	594	580	587	-6	▼ 1.01%	33,492
Nov 03, 2025	582.2	593.6	577.1	593	-1	▼ 0.17%	58,973
Nov 02, 2025	556.7	594	556.7	594	+26	▲ 4.58%	1,21,293
Oct 30, 2025	555.9	571	555	568	+4	▲ 0.71%	33,775
Oct 29, 2025	552.7	570.2	552	564	+0.1	▲ 0.02%	48,201
Oct 28, 2025	534.3	568.5	534.3	563.9	+18.9	▲ 3.47%	31,511
Oct 26, 2025	562	562	544	545	-10	▼ 1.80%	5,797
Oct 19, 2025	550	555	541	555	+5	▲ 0.91%	10,214
Oct 16, 2025	560	560	530.1	550	-9	▼ 1.61%	63,042
Oct 15, 2025	567.8	567.8	531	559	-1	▼ 0.18%	69,712
Oct 14, 2025	584.8	584.9	550	560	-14.9	▼ 2.59%	49,589
Oct 13, 2025	562	580	562	574.9	+2.9	▲ 0.51%	30,498
Oct 12, 2025	597	599.9	548.8	572	-14	▼ 2.39%	1,29,097
Oct 09, 2025	600	635	583	586	-4	▼ 0.68%	45,199
Oct 08, 2025	607.6	631	590	590	-30	▼ 4.84%	78,884
Oct 07, 2025	600.1	628	598	620	—	—	1,77,106

Mailung Khola Jal Vidhyut Company LimitedPrice History

Price Chart

MKJC price summary

Daily Prices · last 1 year

More Hydro Power companies