People's Power LimitedPrice History

PPL

Hydro Power Listed Website ↗

Rs321.1 -4 ▼ 1.23%

As of Fri, Oct 02 · 02:59 PM

EPS

-2.53

P/E Ratio

-126.92

Book Value

102.98

PBV

3.12

1Y Yield

6.96%

Face Value

100

Fundamentals as of Q3 · 082-083

Overview Price History Dividend History

Price Chart

PPL price summary

Over the last year, People's Power Limited (PPL) traded between Rs 263.2 (Oct 26, 2025) and Rs 425 (Mar 10, 2026). It last closed at Rs 321.1 on Oct 02, 2026, up 6.96% over the period. Average daily volume: 89,944 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	337	337	320.9	321.1	-4	▼ 1.23%	29,874
Oct 01, 2026	302.1	329	302.1	325.1	+7.1	▲ 2.23%	33,891
Sep 30, 2026	301	319.7	301	318	+2.1	▲ 0.66%	11,057
Sep 29, 2026	304	319.3	304	315.9	-4.1	▼ 1.28%	15,779
Sep 28, 2026	321.9	328.5	319	320	-4.9	▼ 1.51%	15,778
Sep 24, 2026	321	325	311.4	324.9	-0.1	▼ 0.03%	10,813
Sep 23, 2026	331	336.9	323.1	325	-8	▼ 2.40%	36,332
Sep 22, 2026	325	334	322	333	+6	▲ 1.83%	42,660
Sep 18, 2026	325	328	320	327	+0.1	▲ 0.03%	27,077
Sep 17, 2026	318	328	313.1	326.9	+6.9	▲ 2.16%	22,248
Sep 16, 2026	312	330	312	320	-8	▼ 2.44%	29,636
Sep 15, 2026	338	338.1	319	328	+6	▲ 1.86%	43,658
Sep 14, 2026	302	323	302	322	+5	▲ 1.58%	23,096
Sep 11, 2026	288.8	318	288.8	317	+13	▲ 4.28%	21,373
Sep 10, 2026	301	306	298	304	0	• 0.00%	12,857
Sep 09, 2026	306	308	297.3	304	-2	▼ 0.65%	9,925
Sep 07, 2026	287.8	308	287.8	306	+3.1	▲ 1.02%	12,765
Sep 03, 2026	303	304	298.3	302.9	-0.1	▼ 0.03%	26,321
Sep 02, 2026	300	303	286	303	+3	▲ 1.00%	7,980
Sep 01, 2026	280.3	304	280.3	300	+5	▲ 1.69%	11,128
Aug 31, 2026	293	305	293	295	-13	▼ 4.22%	24,282
Aug 27, 2026	301.1	308	287	308	+4	▲ 1.32%	16,069
Aug 26, 2026	294.1	307.2	294.1	304	-5.5	▼ 1.78%	26,131
Aug 25, 2026	306	313.9	300.1	309.5	-0.4	▼ 0.13%	21,890
Aug 24, 2026	311	314	305	309.9	-3.1	▼ 0.99%	14,298
Aug 21, 2026	298.3	318.9	298.3	313	-1	▼ 0.32%	17,528
Aug 20, 2026	299.3	316	299.3	314	-1	▼ 0.32%	18,393
Aug 19, 2026	301.2	316	301.2	315	-2	▼ 0.63%	16,689
Aug 18, 2026	304.3	324	304.3	317	-3.3	▼ 1.03%	10,130
Aug 17, 2026	309	325	309	320.3	-4.7	▼ 1.45%	17,177
Aug 14, 2026	310.7	329.5	310.7	325	-2	▼ 0.61%	8,400
Aug 13, 2026	308	328.9	308	327	+3	▲ 0.93%	16,807
Aug 12, 2026	310	328.7	310	324	-2	▼ 0.61%	11,444
Aug 11, 2026	325	330	322	326	-0.5	▼ 0.15%	12,624
Aug 10, 2026	312	329.6	312	326.5	-1.9	▼ 0.58%	7,936
Aug 07, 2026	313.5	329.9	313.5	328.4	-1.6	▼ 0.48%	9,314
Aug 06, 2026	309.3	333.9	309.3	330	+4.5	▲ 1.38%	19,653
Aug 05, 2026	320	328	320	325.5	-1.4	▼ 0.43%	5,815
Aug 04, 2026	320	329.6	320	326.9	+4.9	▲ 1.52%	14,899
Aug 03, 2026	310	329.8	310	322	-4	▼ 1.23%	28,178
Jul 31, 2026	311.6	329	311.6	326	-2	▼ 0.61%	25,427
Jul 30, 2026	325	336.8	325	328	-7	▼ 2.09%	20,127
Jul 29, 2026	345	345	326	335	+0.1	▲ 0.03%	20,801
Jul 28, 2026	322.6	337	322.6	334.9	-4.6	▼ 1.35%	14,416
Jul 27, 2026	328.9	342	328.9	339.5	+0.5	▲ 0.15%	19,381
Jul 24, 2026	335	344	335	339	+0.1	▲ 0.03%	17,291
Jul 23, 2026	322.1	340	322.1	338.9	-0.1	▼ 0.03%	23,596
Jul 22, 2026	324.5	340.7	324.5	339	-2.5	▼ 0.73%	12,678
Jul 21, 2026	324	347.8	324	341.5	+0.5	▲ 0.15%	49,192
Jul 20, 2026	323	348	323	341	+1	▲ 0.29%	36,655
Jul 17, 2026	304	342	304	340	+20	▲ 6.25%	10
Jul 16, 2026	307	330	307	320	-3.1	▼ 0.96%	9,133
Jul 15, 2026	306	328	306	323.1	+1.2	▲ 0.37%	18,740
Jul 14, 2026	302.1	323	302.1	321.9	+3.9	▲ 1.23%	10
Jul 13, 2026	306	324.5	306	318	-4	▼ 1.24%	15,639
Jul 10, 2026	315	330	315	322	-1	▼ 0.31%	18,095
Jul 09, 2026	314	326	314	323	-6.7	▼ 2.03%	15,131
Jul 08, 2026	320.1	335	320.1	329.7	-7.2	▼ 2.14%	5,108
Jul 07, 2026	320.1	337	320.1	336.9	0	• 0.00%	7,212
Jul 06, 2026	318.3	336.9	318.3	336.9	+1.9	▲ 0.57%	14,845
Jul 03, 2026	330	336.6	330	335	-2	▼ 0.59%	14,720
Jul 02, 2026	318.3	338.9	318.3	337	+2	▲ 0.60%	20,382
Jul 01, 2026	303.1	336	303.1	335	+16	▲ 5.02%	15,666
Jun 30, 2026	311.6	327	311.6	319	-8.9	▼ 2.71%	15,094
Jun 29, 2026	317.3	333.9	317.3	327.9	-6.1	▼ 1.83%	9,063
Jun 26, 2026	333	338	330	334	-1	▼ 0.30%	12,894
Jun 25, 2026	317.3	341	317.3	335	+1	▲ 0.30%	8,258
Jun 24, 2026	324.8	341.3	324.8	334	-7.8	▼ 2.28%	16,636
Jun 23, 2026	332.5	350	332.5	341.8	-8.2	▼ 2.34%	16,061
Jun 22, 2026	330.6	350	330.6	350	+2	▲ 0.57%	15,511
Jun 19, 2026	329.8	357	329.8	348	+0.9	▲ 0.26%	21,424
Jun 18, 2026	332.5	354.5	332.5	347.1	-2.9	▼ 0.83%	12,302
Jun 17, 2026	330.6	355	330.6	350	+2	▲ 0.57%	31,646
Jun 16, 2026	330.6	349.9	330.6	348	0	• 0.00%	13,315
Jun 15, 2026	331.6	351	331.6	348	-1	▼ 0.29%	14,038
Jun 12, 2026	330.6	350.5	330.6	349	+1	▲ 0.29%	17,181
Jun 11, 2026	332.4	351.8	332.4	348	-1.8	▼ 0.51%	15,617
Jun 10, 2026	332.2	357.9	332.2	349.8	+0.2	▲ 0.06%	19,441
Jun 09, 2026	332.5	352.6	332.5	349.6	-0.4	▼ 0.11%	19,785
Jun 08, 2026	333.5	353	333.5	350	-1	▼ 0.28%	15,343
Jun 05, 2026	332.5	360	332.5	351	+1	▲ 0.29%	29,679
Jun 04, 2026	348	353.5	348	350	-2.5	▼ 0.71%	13,979
Jun 03, 2026	370	370	349	352.5	-2.5	▼ 0.70%	17,324
Jun 02, 2026	336.1	357	336.1	355	+1.3	▲ 0.37%	22,106
Jun 01, 2026	342.8	360.9	342.8	353.7	-7.1	▼ 1.97%	20,191
May 27, 2026	360	365.8	355	360.8	-5	▼ 1.37%	50,534
May 26, 2026	370	374.8	360	365.8	-1.2	▼ 0.33%	29,222
May 25, 2026	357	369.9	357	367	+13	▲ 3.67%	70,085
May 22, 2026	347	355	346.6	354	+5	▲ 1.43%	19,932
May 21, 2026	347.1	355	347.1	349	-2.9	▼ 0.82%	24,923
May 20, 2026	345	352	345	351.9	+6	▲ 1.73%	10,357
May 19, 2026	346	346.5	340	345.9	-0.1	▼ 0.03%	18,833
May 18, 2026	335.4	355	335.4	346	-7	▼ 1.98%	22,648
May 15, 2026	372	372	345	353	-2	▼ 0.56%	14,915
May 14, 2026	341	355	341	355	+5	▲ 1.43%	18,951
May 13, 2026	335	351	335	350	-1	▼ 0.28%	13,096
May 12, 2026	375.9	375.9	348	351	-7	▼ 1.96%	32,747
May 11, 2026	328	359.8	328	358	+13	▲ 3.77%	28,201
May 08, 2026	325	345.1	325	345	+4	▲ 1.17%	22,885
May 07, 2026	327	350	327	341	-3	▼ 0.87%	16,838
May 06, 2026	326.5	347	326.5	344	+1	▲ 0.29%	10,537
May 05, 2026	323.1	349	323.1	343	+2.9	▲ 0.85%	23,325
May 04, 2026	330.6	350.7	330.6	340.1	-7.9	▼ 2.27%	26,264
Apr 30, 2026	333	352	333	348	-2	▼ 0.57%	38,272
Apr 29, 2026	339	356	339	350	-6	▼ 1.69%	17,047
Apr 28, 2026	347.1	368	347.1	356	-8.8	▼ 2.41%	26,086
Apr 27, 2026	342	364.8	342	364.8	+5.9	▲ 1.64%	13,505
Apr 24, 2026	343	360	343	358.9	-1.1	▼ 0.31%	23,213
Apr 23, 2026	348.1	369.2	348.1	360	-5.9	▼ 1.61%	26,547
Apr 22, 2026	360	371	355.2	365.9	-3.1	▼ 0.84%	67,081
Apr 21, 2026	355.1	376.5	355.1	369	-3	▼ 0.81%	30,028
Apr 20, 2026	379	379	367	372	-2	▼ 0.53%	37,725
Apr 17, 2026	380.4	380.4	368.1	374	+1	▲ 0.27%	30,968
Apr 16, 2026	381	389.9	373	373	-13	▼ 3.37%	1,15,561
Apr 15, 2026	370	390	370	386	+13	▲ 3.49%	1,05,563
Apr 13, 2026	368	374.5	366	373	+5.9	▲ 1.61%	61,753
Apr 10, 2026	380.4	383	364.9	367.1	-9.9	▼ 2.63%	74,438
Apr 09, 2026	368	377	363.1	377	+9.5	▲ 2.59%	53,366
Apr 08, 2026	366.8	374.2	363.3	367.5	+7.5	▲ 2.08%	47,375
Apr 07, 2026	366	371	359	360	0	• 0.00%	71,557
Apr 06, 2026	335.1	365	335.1	360	+19	▲ 5.57%	83,886
Apr 05, 2026	368	368	336.4	341	-20	▼ 5.54%	92,607
Apr 02, 2026	364	373	360	361	-5	▼ 1.37%	74,317
Apr 01, 2026	375.4	384.5	365	366	-17	▼ 4.44%	1,12,378
Mar 31, 2026	389.9	389.9	377.5	383	-1	▼ 0.26%	75,514
Mar 30, 2026	384	397	384	384	-7	▼ 1.79%	83,467
Mar 29, 2026	413	413	390	391	-14	▼ 3.46%	84,072
Mar 26, 2026	392	412.5	388	405	+13	▲ 3.32%	1,10,071
Mar 25, 2026	400	404.9	392	392	-8	▼ 2.00%	81,929
Mar 24, 2026	392	407	392	400	+0.1	▲ 0.03%	1,58,974
Mar 23, 2026	389.1	404	389.1	399.9	+2.9	▲ 0.73%	99,107
Mar 22, 2026	409	409	397	397	-9	▼ 2.22%	1,54,341
Mar 19, 2026	401	413	401	406	+6	▲ 1.50%	2,58,948
Mar 17, 2026	394	402.2	390.1	400	+7	▲ 1.78%	1,21,234
Mar 16, 2026	392	408	392	393	-7	▼ 1.75%	1,35,259
Mar 15, 2026	398	412	398	400	-5.9	▼ 1.45%	1,52,361
Mar 12, 2026	396	412	396	405.9	+1.9	▲ 0.47%	2,03,882
Mar 11, 2026	407	416	400	404	+1	▲ 0.25%	2,30,838
Mar 10, 2026	425	425	400	403	-21	▼ 4.95%	3,67,272
Mar 09, 2026	399.8	424	399.8	424	+32	▲ 8.16%	23,619
Mar 03, 2026	377.1	394	377.1	392	+10.1	▲ 2.64%	1,10,866
Mar 01, 2026	375	384	367	381.9	+1.9	▲ 0.50%	1,07,645
Feb 26, 2026	377	387	375	380	+3	▲ 0.80%	88,842
Feb 25, 2026	375.2	386	375.2	377	-1	▼ 0.26%	94,427
Feb 24, 2026	387.7	387.7	375.2	378	-2.1	▼ 0.55%	73,054
Feb 23, 2026	376.1	387.8	374	380.1	-2.9	▼ 0.76%	1,12,190
Feb 22, 2026	399	401.9	382.2	383	-16	▼ 4.01%	2,24,994
Feb 17, 2026	397	412.8	394.1	399	-6	▼ 1.48%	4,13,382
Feb 16, 2026	393	413	383.3	405	+12.5	▲ 3.18%	5,55,296
Feb 12, 2026	386	400.5	381	392.5	+11.5	▲ 3.02%	2,73,957
Feb 11, 2026	388.5	393	373	381	+0.1	▲ 0.03%	1,33,989
Feb 10, 2026	385.2	390	375	380.9	-4.5	▼ 1.17%	2,08,729
Feb 09, 2026	394.7	394.8	383.3	385.4	-1.6	▼ 0.41%	1,93,492
Feb 08, 2026	395	403.7	385	387	-8	▼ 2.03%	3,24,896
Feb 05, 2026	410	410.8	394.2	395	-13.8	▼ 3.38%	3,68,332
Feb 04, 2026	410	418	402.8	408.8	+6.8	▲ 1.69%	4,87,654
Feb 03, 2026	406.9	412	394	402	+3	▲ 0.75%	6,21,408
Feb 02, 2026	377.4	403.9	376	399	+24	▲ 6.40%	6,34,437
Feb 01, 2026	385	385	373.3	375	-9	▼ 2.34%	2,81,446
Jan 29, 2026	385.5	394.6	381.5	384	+6	▲ 1.59%	5,84,538
Jan 28, 2026	353	379.3	350.9	378	+31.9	▲ 9.22%	7,47,162
Jan 27, 2026	355	368	344.5	346.1	-2.9	▼ 0.83%	4,62,803
Jan 26, 2026	341.1	354.9	341.1	349	+1	▲ 0.29%	3,28,319
Jan 25, 2026	337	350	337	348	+7	▲ 2.05%	2,01,939
Jan 22, 2026	345.7	345.7	334.1	341	+2	▲ 0.59%	2,01,143
Jan 21, 2026	325	350	323.4	339	+12	▲ 3.67%	2,93,339
Jan 20, 2026	330.4	334	324	327	+3	▲ 0.93%	1,64,033
Jan 18, 2026	322.5	328	321.2	324	+1.5	▲ 0.47%	1,00,365
Jan 14, 2026	318.4	330	318.4	322.5	-2.3	▼ 0.71%	92,422
Jan 13, 2026	319.2	326	319.2	324.8	+2.1	▲ 0.65%	1,24,610
Jan 12, 2026	330	331.9	318.9	322.7	-4	▼ 1.22%	1,05,268
Jan 08, 2026	325.5	328.7	323	326.7	+3.7	▲ 1.15%	65,788
Jan 07, 2026	338	338	323	323	-9	▼ 2.71%	1,87,952
Jan 06, 2026	319	335	317	332	+14.1	▲ 4.44%	2,83,062
Jan 05, 2026	311.5	320	311.5	317.9	+4.9	▲ 1.57%	71,883
Jan 04, 2026	311.9	319.5	311.5	313	-4	▼ 1.26%	91,595
Jan 01, 2026	317.1	323	313	317	-3	▼ 0.94%	93,484
Dec 31, 2025	328.4	328.5	318.8	320	-2.2	▼ 0.68%	50,112
Dec 29, 2025	330	331	318.3	322.2	-5.8	▼ 1.77%	56,797
Dec 28, 2025	323.5	331.5	317.3	328	+8.9	▲ 2.79%	1,96,556
Dec 24, 2025	320	323.8	317.2	319.1	+0.1	▲ 0.03%	62,363
Dec 23, 2025	310	323	305	319	+9	▲ 2.90%	52,805
Dec 22, 2025	309.1	319.9	306	310	-3.8	▼ 1.21%	67,739
Dec 21, 2025	324	324	309	313.8	-6	▼ 1.88%	55,719
Dec 18, 2025	324	325	318.1	319.8	-4.1	▼ 1.27%	63,677
Dec 17, 2025	331.5	331.5	321	323.9	-3.7	▼ 1.13%	35,307
Dec 16, 2025	315	332.9	315	327.6	+6.6	▲ 2.06%	55,615
Dec 15, 2025	318	327	317	321	-3.4	▼ 1.05%	72,995
Dec 14, 2025	335	335	320	324.4	-4.6	▼ 1.40%	57,123
Dec 11, 2025	334	336	325.7	329	+1	▲ 0.30%	86,174
Dec 10, 2025	333	336	327	328	-3	▼ 0.91%	88,408
Dec 09, 2025	339.5	339.5	328.5	331	-1.9	▼ 0.57%	47,405
Dec 08, 2025	330	337	329	332.9	+1.8	▲ 0.54%	90,529
Dec 07, 2025	336	339.9	331.1	331.1	-5.2	▼ 1.55%	89,558
Dec 03, 2025	347.8	347.8	336.1	336.3	-4.7	▼ 1.38%	1,29,531
Dec 02, 2025	339	350	339	341	-4.6	▼ 1.33%	79,391
Dec 01, 2025	333.2	347.9	333.2	345.6	+5.6	▲ 1.65%	72,596
Nov 30, 2025	355	357	339	340	-11	▼ 3.13%	1,49,384
Nov 27, 2025	357	364.9	348	351	-6.9	▼ 1.93%	2,50,731
Nov 26, 2025	343	359	336	357.9	+18.9	▲ 5.58%	3,25,129
Nov 25, 2025	334.4	344.7	334.4	339	+0.7	▲ 0.21%	92,332
Nov 24, 2025	335.9	348.9	335.9	338.3	-4.4	▼ 1.28%	1,77,610
Nov 23, 2025	348.7	348.7	339	342.7	+0.8	▲ 0.23%	1,29,208
Nov 20, 2025	327.1	343	327	341.9	+9.9	▲ 2.98%	1,50,145
Nov 19, 2025	347	347	330	332	-10.9	▼ 3.18%	1,17,563
Nov 18, 2025	335	347.7	335	342.9	+2.4	▲ 0.70%	1,52,899
Nov 17, 2025	337	354	332.3	340.5	+1.5	▲ 0.44%	1,84,408
Nov 16, 2025	342.2	348.9	337.2	339	-10	▼ 2.87%	72,064
Nov 13, 2025	351	363.9	340	349	-8.7	▼ 2.43%	2,30,149
Nov 12, 2025	360.1	365.7	344.9	357.7	-9.3	▼ 2.53%	1,56,712
Nov 11, 2025	362.6	381	359	367	-3	▼ 0.81%	1,38,859
Nov 10, 2025	349	370	349	370	+18	▲ 5.11%	2,87,805
Nov 09, 2025	340.1	357	335.2	352	+8.7	▲ 2.53%	3,27,594
Nov 06, 2025	365	365	343.1	343.3	-15.7	▼ 4.37%	71,111
Nov 05, 2025	342.1	370.4	334.5	359	+10.8	▲ 3.10%	2,42,580
Nov 04, 2025	327.4	362	327.4	348.2	+14.2	▲ 4.25%	2,29,176
Nov 03, 2025	336	342	328.8	334	-8.1	▼ 2.37%	1,52,760
Nov 02, 2025	304.8	342.1	295	342.1	+31.1	▲ 10.00%	3,92,160
Oct 30, 2025	293	313	291.2	311	+15	▲ 5.07%	40,216
Oct 29, 2025	300	304	292	296	-2.8	▼ 0.94%	20,394
Oct 28, 2025	290	300.9	290	298.8	+10.8	▲ 3.75%	10,541
Oct 26, 2025	289.1	289.1	263.2	288	+4.5	▲ 1.59%	2,210
Oct 19, 2025	284.5	289	278	283.5	+4.5	▲ 1.61%	4,472
Oct 16, 2025	290	296.5	279	279	-8	▼ 2.79%	4,352
Oct 15, 2025	288	291.7	284.1	287	-3	▼ 1.03%	13,525
Oct 14, 2025	291	296	288	290	-1.1	▼ 0.38%	8,049
Oct 13, 2025	284	298	283.3	291.1	+2.1	▲ 0.73%	15,815
Oct 12, 2025	292	292	285	289	-8.9	▼ 2.99%	15,481
Oct 09, 2025	290	313.8	290	297.9	+3.9	▲ 1.33%	14,375
Oct 08, 2025	297	302	288.1	294	-6.2	▼ 2.07%	16,441
Oct 07, 2025	309	309	299.9	300.2	—	—	30,235

People's Power LimitedPrice History

Price Chart

PPL price summary

Daily Prices · last 1 year

More Hydro Power companies