Peoples Hydropower Company LimitedPrice History

PHCL

Hydro Power Listed Website ↗

Rs332 -8.5 ▼ 2.50%

As of Fri, Oct 02 · 02:59 PM

EPS

2.23

P/E Ratio

148.88

Book Value

102.24

PBV

3.25

1Y Yield

-13.52%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

PHCL price summary

Over the last year, Peoples Hydropower Company Limited (PHCL) traded between Rs 249.7 (Jan 13, 2026) and Rs 405.9 (Oct 09, 2025). It last closed at Rs 332 on Oct 02, 2026, down 13.52% over the period. Average daily volume: 1,24,176 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	340.5	342	331.8	332	-8.5	▼ 2.50%	3,43,215
Oct 01, 2026	323.8	344	323.8	340.5	+6.7	▲ 2.01%	4,30,430
Sep 30, 2026	320.2	338	320.2	333.8	+13.7	▲ 4.28%	6,85,772
Sep 29, 2026	318	323.9	318	320.1	+0.5	▲ 0.16%	2,14,239
Sep 28, 2026	317.1	324	317.1	319.6	0	• 0.00%	1,86,066
Sep 24, 2026	312	323	311	319.6	+7.6	▲ 2.44%	2,16,676
Sep 23, 2026	321.8	323	311.4	312	-11	▼ 3.41%	2,33,179
Sep 22, 2026	328	328	319.1	323	+0.5	▲ 0.16%	1,98,684
Sep 18, 2026	321	329.9	321	322.5	-0.5	▼ 0.15%	3,09,485
Sep 17, 2026	314	323.5	310.4	323	+13	▲ 4.19%	3,84,411
Sep 16, 2026	311	317	308.1	310	-3.6	▼ 1.15%	94,455
Sep 15, 2026	305	324.4	305	313.6	+8.8	▲ 2.89%	2,53,167
Sep 14, 2026	306	308.5	302.1	304.8	-0.2	▼ 0.07%	73,658
Sep 11, 2026	296.6	305	296.6	305	+8.8	▲ 2.97%	60,529
Sep 10, 2026	295	298.9	295	296.2	-0.8	▼ 0.27%	26,532
Sep 09, 2026	296.2	302	296	297	-1.8	▼ 0.60%	40,951
Sep 07, 2026	300.1	304	298.4	298.8	-4	▼ 1.32%	60,592
Sep 03, 2026	300	304.8	298.4	302.8	+2.8	▲ 0.93%	33,666
Sep 02, 2026	291.8	300	291.8	300	+3	▲ 1.01%	31,386
Sep 01, 2026	288.3	298	288.1	297	+5	▲ 1.71%	44,782
Aug 31, 2026	293.4	302	290.1	292	-5.6	▼ 1.88%	62,526
Aug 27, 2026	295	300	290.2	297.6	-2.4	▼ 0.80%	32,761
Aug 26, 2026	298	300	295	300	+1.3	▲ 0.44%	94,678
Aug 25, 2026	300	303	298.6	298.7	-3.3	▼ 1.09%	48,345
Aug 24, 2026	308	308	300	302	-4.9	▼ 1.60%	64,179
Aug 21, 2026	303	312	303	306.9	+3.9	▲ 1.29%	1,17,073
Aug 20, 2026	298.2	305.5	298.2	303	+3.8	▲ 1.27%	94,316
Aug 19, 2026	296.1	302.9	295	299.2	+1.2	▲ 0.40%	63,011
Aug 18, 2026	286	307	286	298	-3	▼ 1.00%	43,964
Aug 17, 2026	302.4	304	300.1	301	-1.4	▼ 0.46%	53,829
Aug 14, 2026	304.2	310	301	302.4	-1.6	▼ 0.53%	67,340
Aug 13, 2026	296.1	304.9	294.1	304	+5.5	▲ 1.84%	1,03,060
Aug 12, 2026	300	302.9	296	298.5	-1.5	▼ 0.50%	25,852
Aug 11, 2026	292	300	292	300	+6.3	▲ 2.15%	35,029
Aug 10, 2026	293.1	295.9	293	293.7	-2.3	▼ 0.78%	25,842
Aug 07, 2026	294.2	299.2	294.2	296	-1.5	▼ 0.50%	27,204
Aug 06, 2026	299	303	297.5	297.5	-1.5	▼ 0.50%	28,105
Aug 05, 2026	297	301	296.3	299	+3	▲ 1.01%	42,180
Aug 04, 2026	303	305	295	296	-2	▼ 0.67%	23,005
Aug 03, 2026	300	302.8	298	298	-1.7	▼ 0.57%	41,767
Jul 31, 2026	296.7	301	296.6	299.7	-0.3	▼ 0.10%	39,916
Jul 30, 2026	302	302.8	298	300	-2	▼ 0.66%	35,643
Jul 29, 2026	301.2	305	300.7	302	0	• 0.00%	18,759
Jul 28, 2026	305.2	306	301.5	302	-3.2	▼ 1.05%	61,529
Jul 27, 2026	309	310.5	305.1	305.2	-3.8	▼ 1.23%	38,880
Jul 24, 2026	310.1	318	306.1	309	+3	▲ 0.98%	1,21,022
Jul 23, 2026	304.1	307.4	302.4	306	+0.1	▲ 0.03%	24,811
Jul 22, 2026	305	308.9	304	305.9	-1.1	▼ 0.36%	29,640
Jul 21, 2026	310	314.5	304	307	-2.9	▼ 0.94%	91,387
Jul 20, 2026	303	310	303	309.9	+3.1	▲ 1.01%	81,908
Jul 17, 2026	298	306.8	294.2	306.8	+16.8	▲ 5.79%	61,395
Jul 16, 2026	306.7	306.7	290	290	-2.1	▼ 0.72%	1,41,142
Jul 15, 2026	290	296	289	292.1	+2.2	▲ 0.76%	27,475
Jul 14, 2026	287.5	294.9	280	289.9	+0.4	▲ 0.14%	52,684
Jul 13, 2026	307.9	307.9	289.3	289.5	-5.5	▼ 1.86%	63,709
Jul 10, 2026	291.1	299.9	291.1	295	+1.2	▲ 0.41%	50,003
Jul 09, 2026	293	300.9	292	293.8	+0.8	▲ 0.27%	31,375
Jul 08, 2026	300	300	293	293	-6.9	▼ 2.30%	52,473
Jul 07, 2026	281.7	304	281.7	299.9	+3.4	▲ 1.15%	26,636
Jul 06, 2026	296.1	298	296.1	296.5	-2.4	▼ 0.80%	48,714
Jul 03, 2026	298.5	303	297	298.9	-1	▼ 0.33%	42,156
Jul 02, 2026	303	303	295.7	299.9	-1.1	▼ 0.37%	26,756
Jul 01, 2026	296	303	296	301	+8.9	▲ 3.05%	49,012
Jun 30, 2026	296	299	292	292.1	-5.9	▼ 1.98%	49,849
Jun 29, 2026	300	302.9	296.1	298	-2	▼ 0.67%	43,846
Jun 26, 2026	300	304	299.1	300	0	• 0.00%	58,394
Jun 25, 2026	301	305.2	300	300	-3	▼ 0.99%	37,449
Jun 24, 2026	314.9	314.9	298.9	303	-3.2	▼ 1.05%	64,154
Jun 23, 2026	294.5	308	294.5	306.2	-3.8	▼ 1.23%	64,327
Jun 22, 2026	309	311.9	305.2	310	-0.2	▼ 0.06%	75,139
Jun 19, 2026	312	317	310.1	310.2	-2.9	▼ 0.93%	73,933
Jun 18, 2026	315	319	312	313.1	-5.5	▼ 1.73%	80,074
Jun 17, 2026	316.1	324	316.1	318.6	+2.1	▲ 0.66%	34,595
Jun 16, 2026	302.3	326.6	302.3	316.5	-1.5	▼ 0.47%	99,802
Jun 15, 2026	337.5	337.5	317	318	-3.5	▼ 1.09%	93,063
Jun 12, 2026	342.3	342.3	321	321.5	-4.5	▼ 1.38%	2,37,998
Jun 11, 2026	310	328	309	326	+16.5	▲ 5.33%	4,94,194
Jun 10, 2026	308	312	308	309.5	+1.5	▲ 0.49%	81,955
Jun 09, 2026	306	313	305.5	308	0	• 0.00%	68,374
Jun 08, 2026	308	311.9	306.7	308	+0.3	▲ 0.10%	55,186
Jun 05, 2026	310	310.4	304.1	307.7	-3	▼ 0.97%	63,990
Jun 04, 2026	312	313	310	310.7	-1.3	▼ 0.42%	53,142
Jun 03, 2026	327.1	327.1	308.5	312	+0.4	▲ 0.13%	87,750
Jun 02, 2026	309.1	312	307.2	311.6	+1.4	▲ 0.45%	47,889
Jun 01, 2026	319	319	305	310.2	-0.8	▼ 0.26%	72,404
May 27, 2026	308	313.9	308	311	+1	▲ 0.32%	65,556
May 26, 2026	312	312.9	306	310	-2	▼ 0.64%	49,170
May 25, 2026	308	315	308	312	+2.8	▲ 0.91%	58,934
May 22, 2026	324	324	306.1	309.2	+0.2	▲ 0.06%	45,654
May 21, 2026	311.7	311.8	306.2	309	-0.7	▼ 0.23%	26,152
May 20, 2026	302	311	302	309.7	+5.1	▲ 1.67%	66,869
May 19, 2026	306	309.9	301.2	304.6	-2.4	▼ 0.78%	31,592
May 18, 2026	307	309.9	304	307	0	• 0.00%	46,514
May 15, 2026	305.1	310	305.1	307	+0.9	▲ 0.29%	34,800
May 14, 2026	313.5	313.5	304	306.1	-1.6	▼ 0.52%	29,485
May 13, 2026	310	310	303.2	307.7	+0.2	▲ 0.07%	38,761
May 12, 2026	322	322	305	307.5	-7.5	▼ 2.38%	60,194
May 11, 2026	315	320	308	315	+7.1	▲ 2.31%	1,10,482
May 08, 2026	301	307.9	300	307.9	+6.9	▲ 2.29%	60,626
May 07, 2026	297	301	295	301	+4.2	▲ 1.42%	34,824
May 06, 2026	298	303	295.1	296.8	+0.8	▲ 0.27%	34,873
May 05, 2026	293.6	301	293.6	296	-1	▼ 0.34%	38,405
May 04, 2026	304	304	295	297	-6.9	▼ 2.27%	24,381
Apr 30, 2026	299	303.9	286	303.9	+2.9	▲ 0.96%	73,697
Apr 29, 2026	304	304.9	300.1	301	-4	▼ 1.31%	88,091
Apr 28, 2026	307.1	311	303.1	305	-2.1	▼ 0.68%	67,761
Apr 27, 2026	303	310.5	300.2	307.1	+4.1	▲ 1.35%	1,05,281
Apr 24, 2026	300	305	299	303	-1.8	▼ 0.59%	1,18,933
Apr 23, 2026	310	315	301.1	304.8	-5.2	▼ 1.68%	77,971
Apr 22, 2026	305	314	300	310	+3	▲ 0.98%	1,16,067
Apr 21, 2026	310.1	317	306.1	307	-3.3	▼ 1.06%	57,068
Apr 20, 2026	312	314.9	308.3	310.3	-5.7	▼ 1.80%	70,984
Apr 17, 2026	317	319.9	311.8	316	-1	▼ 0.32%	1,15,051
Apr 16, 2026	323	327	316	317	-9.3	▼ 2.85%	68,593
Apr 15, 2026	319	330	319	326.3	+7.3	▲ 2.29%	1,39,584
Apr 13, 2026	326	326	315	319	-3	▼ 0.93%	93,493
Apr 10, 2026	319.1	326	314.6	322	-2	▼ 0.62%	90,519
Apr 09, 2026	320	326	317.1	324	+5	▲ 1.57%	1,21,346
Apr 08, 2026	301	319	301	319	+11.9	▲ 3.87%	2,27,588
Apr 07, 2026	312	317	305.3	307.1	-1.9	▼ 0.61%	1,27,885
Apr 06, 2026	295	309.9	292	309	+17	▲ 5.82%	1,47,570
Apr 05, 2026	306.1	310	290	292	-19	▼ 6.11%	2,23,409
Apr 02, 2026	308	318.1	302	311	-1	▼ 0.32%	1,68,190
Apr 01, 2026	325	325	304.5	312	-13	▼ 4.00%	1,55,477
Mar 31, 2026	316.5	328	310	325	+5	▲ 1.56%	1,79,771
Mar 30, 2026	322.6	335.5	319.1	320	-9.1	▼ 2.77%	2,01,093
Mar 29, 2026	350	350	329	329.1	-16.9	▼ 4.88%	2,23,688
Mar 26, 2026	343	346.8	337.1	346	+3	▲ 0.87%	1,42,277
Mar 25, 2026	355	355	341.2	343	-10	▼ 2.83%	2,28,003
Mar 24, 2026	345	361	345	353	+14.5	▲ 4.28%	6,11,250
Mar 23, 2026	340	340	329	338.5	+2.6	▲ 0.77%	2,81,975
Mar 22, 2026	345	349	330.1	335.9	-9.1	▼ 2.64%	4,21,086
Mar 19, 2026	347	355	341.1	345	+0.1	▲ 0.03%	3,48,922
Mar 17, 2026	348.8	348.8	333	344.9	+2.9	▲ 0.85%	3,12,293
Mar 16, 2026	320	345.7	318.5	342	+20.9	▲ 6.51%	9,12,697
Mar 15, 2026	326.3	326.3	314	321.1	+1.1	▲ 0.34%	2,53,337
Mar 12, 2026	320	323.8	314	320	+4	▲ 1.27%	2,82,498
Mar 11, 2026	320	329	313.2	316	-4	▼ 1.25%	2,69,420
Mar 10, 2026	333	333	306	320	-7	▼ 2.14%	5,55,493
Mar 09, 2026	304	328.9	304	327	+28	▲ 9.36%	32,195
Mar 03, 2026	283.1	301.5	283	299	+12.5	▲ 4.36%	1,56,298
Mar 01, 2026	282	288	280	286.5	+2.5	▲ 0.88%	67,156
Feb 26, 2026	288.9	288.9	283	284	-1.5	▼ 0.53%	85,985
Feb 25, 2026	292.5	292.5	285	285.5	-1.3	▼ 0.45%	65,693
Feb 24, 2026	281	287	280.6	286.8	+5.8	▲ 2.06%	77,081
Feb 23, 2026	283	288.6	281	281	-2	▼ 0.71%	85,951
Feb 22, 2026	289	293	281	283	-6	▼ 2.08%	1,36,235
Feb 17, 2026	309	309	288.2	289	-14	▼ 4.62%	2,47,378
Feb 16, 2026	316	320	302	303	-11	▼ 3.50%	2,46,274
Feb 12, 2026	299	320	297.1	314	+15	▲ 5.02%	9,26,327
Feb 11, 2026	291.2	300	284.5	299	+13.5	▲ 4.73%	1,81,126
Feb 10, 2026	284	291	281	285.5	+1.5	▲ 0.53%	1,33,734
Feb 09, 2026	288.2	291.5	282	284	-4.2	▼ 1.46%	1,36,480
Feb 08, 2026	290	295	285	288.2	-1.5	▼ 0.52%	1,67,655
Feb 05, 2026	285	292.7	281	289.7	+9.3	▲ 3.32%	2,27,346
Feb 04, 2026	291	291	280	280.4	-5.6	▼ 1.96%	1,12,721
Feb 03, 2026	284.1	292	283	286	-3.8	▼ 1.31%	1,36,777
Feb 02, 2026	299	299	286.5	289.8	-4.2	▼ 1.43%	2,21,504
Feb 01, 2026	304	304	291.2	294	-5	▼ 1.67%	1,52,683
Jan 29, 2026	295	310	290	299	+9	▲ 3.10%	5,24,557
Jan 28, 2026	288	294.7	279	290	+7	▲ 2.47%	2,67,885
Jan 27, 2026	294	296.5	280	283	-6	▼ 2.08%	3,09,288
Jan 26, 2026	295	297	284	289	-0.6	▼ 0.21%	3,45,166
Jan 25, 2026	271	293.1	266.5	289.6	+23.1	▲ 8.67%	5,32,218
Jan 22, 2026	271	271	264.1	266.5	+0.6	▲ 0.23%	1,37,598
Jan 21, 2026	265.1	270	263	265.9	+1.9	▲ 0.72%	1,51,267
Jan 20, 2026	266	270	263	264	-0.9	▼ 0.34%	1,44,302
Jan 18, 2026	266	271	262.9	264.9	-1.1	▼ 0.41%	1,28,615
Jan 14, 2026	262	272	260	266	+8.5	▲ 3.30%	2,09,519
Jan 13, 2026	251.5	260.5	249.7	257.5	+3	▲ 1.18%	2,26,200
Jan 12, 2026	259.79	262	251	254.5	-7.4	▼ 2.83%	1,89,527
Jan 08, 2026	259	264	259	261.9	-1.9	▼ 0.72%	83,992
Jan 07, 2026	260	269	260	263.8	+1.8	▲ 0.69%	60,333
Jan 06, 2026	260	271	260	262	-1.6	▼ 0.61%	93,916
Jan 05, 2026	259	267	258.8	263.6	+2.6	▲ 1.00%	95,663
Jan 04, 2026	269	269	259	261	-4	▼ 1.51%	1,07,995
Jan 01, 2026	270	272	265	265	-5	▼ 1.85%	75,170
Dec 31, 2025	270	273	266	270	+2	▲ 0.75%	1,15,221
Dec 29, 2025	271.5	274.4	267.5	268	-3	▼ 1.11%	34,402
Dec 28, 2025	272	275	267	271	+1.3	▲ 0.48%	78,242
Dec 24, 2025	274	274	268	269.7	-1	▼ 0.37%	87,395
Dec 23, 2025	269	273	268.6	270.7	-3.2	▼ 1.17%	53,156
Dec 22, 2025	275	277.9	271.5	273.9	-3.1	▼ 1.12%	85,598
Dec 21, 2025	267	278.4	266.1	277	+9.8	▲ 3.67%	1,61,103
Dec 18, 2025	277	277	265	267.2	-4.7	▼ 1.73%	99,104
Dec 17, 2025	265	274.3	265	271.9	+2.1	▲ 0.78%	84,618
Dec 16, 2025	272	272	267.2	269.8	+1.5	▲ 0.56%	58,026
Dec 15, 2025	266.6	277	265.5	268.3	-3.7	▼ 1.36%	79,273
Dec 14, 2025	275	278.2	270.4	272	-3.7	▼ 1.34%	74,215
Dec 11, 2025	276	278.5	275.1	275.7	-2.2	▼ 0.79%	76,022
Dec 10, 2025	279	281.9	275.4	277.9	-0.9	▼ 0.32%	94,200
Dec 09, 2025	275.1	281	274.2	278.8	+4.3	▲ 1.57%	72,663
Dec 08, 2025	276	279.9	273	274.5	-0.5	▼ 0.18%	1,55,400
Dec 07, 2025	282.3	282.4	273.5	275	-10.6	▼ 3.71%	1,47,567
Dec 03, 2025	292	294.9	284.2	285.6	-6.4	▼ 2.19%	97,931
Dec 02, 2025	280	293	274.4	292	+17	▲ 6.18%	2,18,291
Dec 01, 2025	283	283	274	275	-2.5	▼ 0.90%	1,11,562
Nov 30, 2025	290	290	277.5	277.5	-9.5	▼ 3.31%	2,36,476
Nov 27, 2025	294	294	285	287	-3.5	▼ 1.20%	1,47,786
Nov 26, 2025	299	299	285.2	290.5	-3.5	▼ 1.19%	2,03,190
Nov 25, 2025	299	299	292	294	-2	▼ 0.68%	92,971
Nov 24, 2025	290	299.9	289	296	+5.1	▲ 1.75%	2,12,838
Nov 23, 2025	308.7	308.7	283.5	290.9	-24.1	▼ 7.65%	11,86,078
Nov 20, 2025	329	329	312	315	-8	▼ 2.48%	42,988
Nov 19, 2025	340	340	322	323	-12	▼ 3.58%	32,172
Nov 18, 2025	338	343.5	331.4	335	-3	▼ 0.89%	25,787
Nov 17, 2025	335	340.4	330	338	+2.8	▲ 0.84%	25,497
Nov 16, 2025	347	348.9	335.2	335.2	-18.5	▼ 5.23%	18,285
Nov 13, 2025	354	361	346.8	353.7	-7.3	▼ 2.02%	10,931
Nov 12, 2025	352.1	361	346	361	+4	▲ 1.12%	11,437
Nov 11, 2025	361.8	365	356.1	357	-12.1	▼ 3.28%	13,219
Nov 10, 2025	360	373	354.9	369.1	+3.1	▲ 0.85%	31,740
Nov 09, 2025	375	375	362	366	-15.8	▼ 4.14%	7,340
Nov 06, 2025	393.7	393.7	366.2	381.8	-6.2	▼ 1.60%	19,053
Nov 05, 2025	370	395.7	350.2	388	+17	▲ 4.58%	20,689
Nov 04, 2025	374	394	370	371	-5.5	▼ 1.46%	12,375
Nov 03, 2025	395	395	372.1	376.5	-18.5	▼ 4.68%	33,780
Nov 02, 2025	377.4	395	373	395	+17.6	▲ 4.66%	41,814
Oct 30, 2025	352.8	377.4	346	377.4	+31.4	▲ 9.08%	44,384
Oct 29, 2025	344	372	339	346	+7	▲ 2.06%	20,070
Oct 28, 2025	332.6	352	332.6	339	0	• 0.00%	10,618
Oct 26, 2025	337	348.9	318	339	-3	▼ 0.88%	5,006
Oct 19, 2025	341.1	345	335.1	342	-5.1	▼ 1.47%	3,625
Oct 16, 2025	347	358	326.8	347.1	-6.9	▼ 1.95%	5,860
Oct 15, 2025	354	381.4	340.1	354	-6	▼ 1.67%	14,936
Oct 14, 2025	381	381	347	360	-15	▼ 4.00%	14,639
Oct 13, 2025	360.1	380.4	360.1	375	+8	▲ 2.18%	3,555
Oct 12, 2025	397	397	366	367	-23	▼ 5.90%	14,377
Oct 09, 2025	383	405.9	380	390	+13.8	▲ 3.67%	12,566
Oct 08, 2025	390	391	368	376.2	-7.7	▼ 2.01%	32,510
Oct 07, 2025	390.1	392	375	383.9	—	—	6,214

Peoples Hydropower Company LimitedPrice History

Price Chart

PHCL price summary

Daily Prices · last 1 year

More Hydro Power companies