Nyadi Hydropower LimitedPrice History

NYADI

Hydro Power Listed Website ↗

Rs340 -7.4 ▼ 2.13%

As of Fri, Oct 02 · 02:59 PM

EPS

2.70

P/E Ratio

125.93

Book Value

68.80

PBV

4.94

1Y Yield

-13.92%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

NYADI price summary

Over the last year, Nyadi Hydropower Limited (NYADI) traded between Rs 335.3 (Aug 31, 2026) and Rs 482 (Mar 19, 2026). It last closed at Rs 340 on Oct 02, 2026, down 13.92% over the period. Average daily volume: 11,575 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	364.7	364.7	340	340	-7.4	▼ 2.13%	5,735
Oct 01, 2026	345	353	343	347.4	-1.6	▼ 0.46%	3,061
Sep 30, 2026	340	352.2	338.1	349	+7	▲ 2.05%	661
Sep 29, 2026	348	356.6	340.1	342	-6	▼ 1.72%	4,107
Sep 28, 2026	350	364	348	348	-3.4	▼ 0.97%	4,926
Sep 24, 2026	355	357	349	351.4	-6.6	▼ 1.84%	2,979
Sep 23, 2026	359	362	356.5	358	-6.5	▼ 1.78%	4,296
Sep 22, 2026	367.8	370	360.1	364.5	-3.3	▼ 0.90%	6,046
Sep 18, 2026	345	368.9	345	367.8	+6.8	▲ 1.88%	3,444
Sep 17, 2026	369	370	361	361	-7.9	▼ 2.14%	5,873
Sep 16, 2026	361.1	370	361.1	368.9	-3.1	▼ 0.83%	4,128
Sep 15, 2026	375	384	352.3	372	+4.2	▲ 1.14%	13,778
Sep 14, 2026	348	380	348	367.8	+15.9	▲ 4.52%	9,386
Sep 11, 2026	336.1	355.3	336.1	351.9	+7.9	▲ 2.30%	1,939
Sep 10, 2026	342.9	348	342.9	344	-7.2	▼ 2.05%	1,765
Sep 09, 2026	351	360	348	351.2	+0.1	▲ 0.03%	1,628
Sep 07, 2026	345	371	338	351.1	+6.1	▲ 1.77%	6,014
Sep 03, 2026	338.3	354.9	338.2	345	-1	▼ 0.29%	2,251
Sep 02, 2026	337.5	352	337.5	346	0	• 0.00%	625
Sep 01, 2026	340	347	337	346	+2.2	▲ 0.64%	942
Aug 31, 2026	340.1	345	335.3	343.8	-6.2	▼ 1.77%	6,849
Aug 27, 2026	337.3	368	337	350	+5.5	▲ 1.60%	3,951
Aug 26, 2026	350.2	353.6	343.1	344.5	-5.5	▼ 1.57%	5,019
Aug 25, 2026	350.4	364	350	350	-8	▼ 2.23%	3,621
Aug 24, 2026	356.1	358	352.5	358	+2	▲ 0.56%	2,459
Aug 21, 2026	356.2	366	356	356	-3	▼ 0.84%	3,564
Aug 20, 2026	360	360	355.9	359	-1	▼ 0.28%	5,237
Aug 19, 2026	360.1	361	358	360	-1.6	▼ 0.44%	1,532
Aug 18, 2026	362.1	364.9	361.2	361.6	-0.6	▼ 0.17%	2,530
Aug 17, 2026	365	366	361.3	362.2	-2.8	▼ 0.77%	3,607
Aug 14, 2026	365	366	362.3	365	-1	▼ 0.27%	3,461
Aug 13, 2026	362.2	369	361.2	366	-2.9	▼ 0.79%	3,860
Aug 12, 2026	365	369	362	368.9	-1	▼ 0.27%	7,375
Aug 11, 2026	365	375.9	361.2	369.9	+4.9	▲ 1.34%	3,354
Aug 10, 2026	366	371	362	365	-5	▼ 1.35%	1,795
Aug 07, 2026	367.3	375	364	370	-2.2	▼ 0.59%	5,382
Aug 06, 2026	363.3	380.9	363.3	372.2	+5.2	▲ 1.42%	6,040
Aug 05, 2026	361.5	373	361.5	367	+1.9	▲ 0.52%	1,642
Aug 04, 2026	361.7	371.9	361.7	365.1	-7.7	▼ 2.07%	2,390
Aug 03, 2026	366.3	377	366.3	372.8	+2.8	▲ 0.76%	2,444
Jul 31, 2026	360.1	370.9	360.1	370	+5	▲ 1.37%	1,567
Jul 30, 2026	365	385	360	365	-1.1	▼ 0.30%	4,104
Jul 29, 2026	358.1	366.1	358.1	366.1	+4.9	▲ 1.36%	2,032
Jul 28, 2026	365.1	368.2	361.1	361.2	-6.8	▼ 1.85%	6,418
Jul 27, 2026	368	375	368	368	-3	▼ 0.81%	3,919
Jul 24, 2026	397.9	397.9	371	371	-8	▼ 2.11%	8,257
Jul 23, 2026	367.1	379	367.1	379	+7	▲ 1.88%	2,387
Jul 22, 2026	375	377	369	372	-5	▼ 1.33%	8,179
Jul 21, 2026	383	394	376.3	377	-8	▼ 2.08%	6,280
Jul 20, 2026	386.2	397	365	385	+10	▲ 2.67%	8,259
Jul 17, 2026	369.7	375	362	375	+16	▲ 4.46%	4,002
Jul 16, 2026	358.1	367.9	357	359	-8	▼ 2.18%	4,799
Jul 15, 2026	356	370	356	367	+11	▲ 3.09%	8,066
Jul 14, 2026	358.9	360	341	356	+6.5	▲ 1.86%	4,478
Jul 13, 2026	359	359.3	349.1	349.5	+0.5	▲ 0.14%	5,622
Jul 10, 2026	374	375	344	349	-25	▼ 6.68%	22,407
Jul 09, 2026	373	375	365	374	-1	▼ 0.27%	4,846
Jul 08, 2026	371.1	388.4	371	375	-2.1	▼ 0.56%	3,384
Jul 07, 2026	378	380	371.2	377.1	-2.9	▼ 0.76%	5,218
Jul 06, 2026	360	388.6	360	380	+1.8	▲ 0.48%	4,715
Jul 03, 2026	381.1	390	378.2	378.2	-3.3	▼ 0.87%	11,494
Jul 02, 2026	376.1	387.9	376.1	381.5	+0.2	▲ 0.05%	720
Jul 01, 2026	358	400	358	381.3	+5.3	▲ 1.41%	4,983
Jun 30, 2026	370.2	377.9	370.2	376	-3.9	▼ 1.03%	3,248
Jun 29, 2026	375.1	381	369	379.9	-0.1	▼ 0.03%	5,066
Jun 26, 2026	385	388	380	380	-2	▼ 0.52%	2,050
Jun 25, 2026	400	400	375	382	+1	▲ 0.26%	3,015
Jun 24, 2026	377.1	386	375.2	381	-1	▼ 0.26%	3,993
Jun 23, 2026	370	390	370	382	-7	▼ 1.80%	5,950
Jun 22, 2026	375.3	395	375.3	389	-6	▼ 1.52%	4,891
Jun 19, 2026	385.2	399.9	385.2	395	-2	▼ 0.50%	6,016
Jun 18, 2026	396	400	393	397	-1	▼ 0.25%	2,080
Jun 17, 2026	391.1	400	391.1	398	0	• 0.00%	7,886
Jun 16, 2026	386.3	400	386.3	398	+1.6	▲ 0.40%	7,593
Jun 15, 2026	388	404	388	396.4	-3.6	▼ 0.90%	8,902
Jun 12, 2026	401	407	397	400	-7.8	▼ 1.91%	11,283
Jun 11, 2026	405	408	404	407.8	+1.8	▲ 0.44%	3,783
Jun 10, 2026	405	415	402	406	+2	▲ 0.50%	18,784
Jun 09, 2026	405.2	406.5	394	404	-6	▼ 1.46%	17,188
Jun 08, 2026	419.9	424.9	400	410	-11	▼ 2.61%	27,414
Jun 05, 2026	435	435	416.5	421	-8	▼ 1.86%	12,782
Jun 04, 2026	392	439	385.2	429	+36	▲ 9.16%	1,18,780
Jun 03, 2026	390	402	390	393	-2	▼ 0.51%	4,708
Jun 02, 2026	392	397	383.1	395	+3	▲ 0.77%	2,210
Jun 01, 2026	393	407	386.7	392	-3.2	▼ 0.81%	8,295
May 27, 2026	398.6	400.1	393.6	395.2	-3.1	▼ 0.78%	5,751
May 26, 2026	400	405	395.1	398.3	-1.7	▼ 0.42%	2,982
May 25, 2026	399.9	402	391	400	+8.9	▲ 2.28%	4,920
May 22, 2026	383	395	383	391.1	+8.1	▲ 2.11%	4,567
May 21, 2026	387	388.1	382.8	383	-8	▼ 2.05%	6,059
May 20, 2026	400	400	384.6	391	+6	▲ 1.56%	3,706
May 19, 2026	380	392.8	380	385	0	• 0.00%	2,251
May 18, 2026	381.1	385	381.1	385	+1	▲ 0.26%	961
May 15, 2026	381.1	389.9	381.1	384	-3	▼ 0.78%	5,494
May 14, 2026	385.2	390	383.1	387	-4	▼ 1.02%	1,765
May 13, 2026	378	392.5	378	391	+5	▲ 1.30%	4,970
May 12, 2026	391	394	385	386	-5.5	▼ 1.40%	2,966
May 11, 2026	390	395	388	391.5	+4.7	▲ 1.22%	3,461
May 08, 2026	385	391.5	380.1	386.8	+1.8	▲ 0.47%	1,812
May 07, 2026	370	389	370	385	0	• 0.00%	1,205
May 06, 2026	380	390	380	385	+1	▲ 0.26%	3,585
May 05, 2026	380.1	398.9	377	384	+1	▲ 0.26%	8,563
May 04, 2026	382.1	390	380	383	-8	▼ 2.05%	5,899
Apr 30, 2026	390.1	395	386.3	391	0	• 0.00%	3,599
Apr 29, 2026	395	396	390.6	391	-4	▼ 1.01%	3,910
Apr 28, 2026	400.2	401	395	395	-5.2	▼ 1.30%	4,830
Apr 27, 2026	395.6	405	397.1	400.2	+4.6	▲ 1.16%	4,180
Apr 24, 2026	395.2	399	395.2	395.6	-4.7	▼ 1.17%	6,466
Apr 23, 2026	405	405	400	400.3	-8.7	▼ 2.13%	3,394
Apr 22, 2026	393.1	409	393.1	409	+4	▲ 0.99%	6,250
Apr 21, 2026	403	405	398	405	+1.9	▲ 0.47%	4,966
Apr 20, 2026	422.1	422.1	400.3	403.1	+1.1	▲ 0.27%	3,889
Apr 17, 2026	409.9	409.9	396.3	402	-1	▼ 0.25%	11,232
Apr 16, 2026	405	408.1	400	403	-9	▼ 2.18%	11,181
Apr 15, 2026	410	420	410	412	+2	▲ 0.49%	10,947
Apr 13, 2026	410	414.1	405.3	410	-2.2	▼ 0.53%	5,276
Apr 10, 2026	426.5	426.5	410.2	412.2	-6	▼ 1.43%	6,014
Apr 09, 2026	416	421	410.4	418.2	+3.2	▲ 0.77%	10,579
Apr 08, 2026	402	415	402	415	+8.9	▲ 2.19%	5,771
Apr 07, 2026	417	423.9	406	406.1	-2.9	▼ 0.71%	11,735
Apr 06, 2026	398	409	392	409	+17.9	▲ 4.58%	17,381
Apr 05, 2026	404	408	390.2	391.1	-20.8	▼ 5.05%	19,091
Apr 02, 2026	408.1	418.2	405	411.9	+1.9	▲ 0.46%	20,919
Apr 01, 2026	420.1	426.5	406	410	-17.3	▼ 4.05%	15,516
Mar 31, 2026	420.3	427.9	411.1	427.3	+4.3	▲ 1.02%	27,053
Mar 30, 2026	429	437.5	422	423	-12	▼ 2.76%	21,806
Mar 29, 2026	448	449	434.1	435	-14.5	▼ 3.23%	25,712
Mar 26, 2026	432.2	449.5	432.2	449.5	+8.5	▲ 1.93%	22,028
Mar 25, 2026	450	454.9	437.3	441	-9	▼ 2.00%	21,656
Mar 24, 2026	444.5	461.9	444	450	-3	▼ 0.66%	26,435
Mar 23, 2026	467	467	442	453	-5.5	▼ 1.20%	28,884
Mar 22, 2026	456	464	437	458.5	+2.3	▲ 0.50%	67,392
Mar 19, 2026	459	482	455	456.2	+6.2	▲ 1.38%	1,09,064
Mar 17, 2026	421	455	419	450	+26.1	▲ 6.16%	83,097
Mar 16, 2026	427	428	420.1	423.9	-3.1	▼ 0.73%	13,106
Mar 15, 2026	419	428	416.1	427	+8	▲ 1.91%	24,960
Mar 12, 2026	412.1	422	412.1	419	0	• 0.00%	13,739
Mar 11, 2026	413	425.9	413	419	-1	▼ 0.24%	14,038
Mar 10, 2026	435	435	413	420	-9	▼ 2.10%	52,898
Mar 09, 2026	405	429.4	405	429	+24	▲ 5.93%	300
Mar 03, 2026	394	405	393	405	+10.6	▲ 2.69%	12,115
Mar 01, 2026	392	400.9	389.1	394.4	+1.3	▲ 0.33%	5,976
Feb 26, 2026	391	399.5	391	393.1	+1.9	▲ 0.49%	7,925
Feb 25, 2026	398	400	391.1	391.2	-6.6	▼ 1.66%	7,314
Feb 24, 2026	390	399	390	397.8	+7.8	▲ 2.00%	2,544
Feb 23, 2026	395	399	390	390	-5	▼ 1.27%	7,573
Feb 22, 2026	397	400	391.1	395	-6.5	▼ 1.62%	5,086
Feb 17, 2026	415	415	399	401.5	-13.5	▼ 3.25%	19,012
Feb 16, 2026	413	421.2	408	415	+10	▲ 2.47%	38,842
Feb 12, 2026	399	405	391.1	405	+6	▲ 1.50%	23,323
Feb 11, 2026	390.1	400	388	399	+4	▲ 1.01%	12,824
Feb 10, 2026	392	405	392	395	-4	▼ 1.00%	6,989
Feb 09, 2026	410	414.9	390.1	399	-10	▼ 2.44%	29,831
Feb 08, 2026	405	420	404	409	+4	▲ 0.99%	24,623
Feb 05, 2026	391	410	391	405	+10	▲ 2.53%	23,871
Feb 04, 2026	400	406.9	394	395	-5	▼ 1.25%	7,061
Feb 03, 2026	405	405	399	400	-4	▼ 0.99%	11,422
Feb 02, 2026	410	410	398	404	+1	▲ 0.25%	7,747
Feb 01, 2026	405	409	400	403	-7	▼ 1.71%	11,779
Jan 29, 2026	414	420	406.1	410	+2.1	▲ 0.51%	24,647
Jan 28, 2026	414	414	394.3	407.9	+1.9	▲ 0.47%	14,634
Jan 27, 2026	414	422.2	402	406	-12	▼ 2.87%	33,897
Jan 26, 2026	424	425	409	418	-6.9	▼ 1.62%	26,472
Jan 25, 2026	407	425	403	424.9	+22.9	▲ 5.70%	32,395
Jan 22, 2026	403.9	405	397	402	+0.9	▲ 0.22%	8,257
Jan 21, 2026	414	414	401.1	401.1	-4.8	▼ 1.18%	15,597
Jan 20, 2026	403.8	410.8	396	405.9	+6.9	▲ 1.73%	22,573
Jan 18, 2026	392	402.9	391.1	399	+4.1	▲ 1.04%	12,012
Jan 14, 2026	398	402.7	390.1	394.9	-0.1	▼ 0.03%	11,159
Jan 13, 2026	383.1	398	380.5	395	+7	▲ 1.80%	20,434
Jan 12, 2026	385.1	389.9	383.1	388	-2	▼ 0.51%	12,835
Jan 08, 2026	390	391	384	390	+0.1	▲ 0.03%	6,408
Jan 07, 2026	386	399.8	386	389.9	-2.1	▼ 0.54%	4,893
Jan 06, 2026	396	406	388	392	-8	▼ 2.00%	26,663
Jan 05, 2026	399	407	392	400	+1	▲ 0.25%	29,689
Jan 04, 2026	417	417	395	399	-18	▼ 4.32%	36,878
Jan 01, 2026	418.5	435	415	417	+6.7	▲ 1.63%	88,498
Dec 31, 2025	373	410.3	373	410.3	+37.3	▲ 10.00%	43,213
Dec 29, 2025	377	384.5	371.1	373	-4	▼ 1.06%	4,458
Dec 28, 2025	370	390	370	377	+7	▲ 1.89%	7,934
Dec 24, 2025	364.9	384.9	364.9	370	-2	▼ 0.54%	6,842
Dec 23, 2025	379	379	365.1	372	+0.4	▲ 0.11%	3,106
Dec 22, 2025	370.1	377	370	371.6	-3.3	▼ 0.88%	6,695
Dec 21, 2025	374	383	370.3	374.9	-1.4	▼ 0.37%	4,831
Dec 18, 2025	378	380	374	376.3	-2.2	▼ 0.58%	6,853
Dec 17, 2025	375	380	375	378.5	-1.6	▼ 0.42%	5,182
Dec 16, 2025	374.4	382	374.4	380.1	-0.9	▼ 0.24%	4,424
Dec 15, 2025	373	385	373	381	+0.8	▲ 0.21%	4,825
Dec 14, 2025	385	385	380	380.2	-6.8	▼ 1.76%	6,880
Dec 11, 2025	392	392	385.4	387	-2.9	▼ 0.74%	4,508
Dec 10, 2025	389.1	393	389.1	389.9	-1.1	▼ 0.28%	2,850
Dec 09, 2025	383.2	398.1	383.2	391	0	• 0.00%	8,374
Dec 08, 2025	401.8	401.8	390.1	391	-3	▼ 0.76%	4,714
Dec 07, 2025	395	400	393	394	-3.2	▼ 0.81%	8,186
Dec 03, 2025	408.2	408.2	397.1	397.2	-3	▼ 0.75%	9,602
Dec 02, 2025	387.3	405	387.3	400.2	+5	▲ 1.27%	9,921
Dec 01, 2025	392.1	405	385.1	395.2	-3.8	▼ 0.95%	9,029
Nov 30, 2025	396.9	405	396.1	399	-6	▼ 1.48%	9,469
Nov 27, 2025	398.9	410	398.9	405	-2	▼ 0.49%	7,322
Nov 26, 2025	395	410.9	395	407	+4	▲ 0.99%	11,464
Nov 25, 2025	399.5	414.5	399.5	403	-4.6	▼ 1.13%	12,072
Nov 24, 2025	393.7	410	393.7	407.6	+5.9	▲ 1.47%	10,514
Nov 23, 2025	390	407	390	401.7	+4.9	▲ 1.23%	15,327
Nov 20, 2025	386.2	403	386.2	396.8	+2.8	▲ 0.71%	8,194
Nov 19, 2025	397	410.1	389	394	-10.9	▼ 2.69%	10,849
Nov 18, 2025	385.2	404.9	385.2	404.9	+11.9	▲ 3.03%	13,008
Nov 17, 2025	382.2	393	382.2	393	+3.3	▲ 0.85%	3,260
Nov 16, 2025	384.1	392.1	383	389.7	-0.2	▼ 0.05%	4,912
Nov 13, 2025	381.1	395	381.1	389.9	+2	▲ 0.52%	7,698
Nov 12, 2025	393	393	382.2	387.9	+2.6	▲ 0.67%	6,685
Nov 11, 2025	385	390.6	382	385.3	-1.7	▼ 0.44%	8,131
Nov 10, 2025	396	397.8	385.3	387	-3	▼ 0.77%	7,682
Nov 09, 2025	400.1	400.1	387.5	390	-14	▼ 3.47%	12,935
Nov 06, 2025	404	410	400	404	-5	▼ 1.22%	11,895
Nov 05, 2025	407.9	410	401.1	409	+9	▲ 2.25%	6,795
Nov 04, 2025	405	431	397.6	400	-12	▼ 2.91%	10,398
Nov 03, 2025	420	425	409.3	412	-9.9	▼ 2.35%	8,485
Nov 02, 2025	424.9	430	406.7	421.9	+2.9	▲ 0.69%	42,913
Oct 30, 2025	429.4	429.4	413	419	-2	▼ 0.48%	15,839
Oct 29, 2025	403.9	433.5	403.9	421	+25	▲ 6.31%	56,866
Oct 28, 2025	359	396	359	396	+36	▲ 10.00%	32,342
Oct 26, 2025	360	360	354	360	-2	▼ 0.55%	6,848
Oct 19, 2025	356	368	356	362	-1.2	▼ 0.33%	2,585
Oct 16, 2025	370	370	363.2	363.2	-6.4	▼ 1.73%	1,416
Oct 15, 2025	375	382.5	362.6	369.6	-8.8	▼ 2.33%	8,700
Oct 14, 2025	384	389.9	378.3	378.4	-7.6	▼ 1.97%	7,509
Oct 13, 2025	382.2	390	375.1	386	-4	▼ 1.03%	5,856
Oct 12, 2025	403.9	404	372.5	390	-21.9	▼ 5.32%	30,987
Oct 09, 2025	408	416	403	411.9	+11.9	▲ 2.97%	12,395
Oct 08, 2025	393.1	400	393	400	+5	▲ 1.27%	5,805
Oct 07, 2025	420	420	392	395	—	—	8,408

Nyadi Hydropower LimitedPrice History

Price Chart

NYADI price summary

Daily Prices · last 1 year

More Hydro Power companies