Rapti Hydro And General Construction LimitedPrice History

RHGCL

Hydro Power Listed Website ↗

Rs259.9 -0.1 ▼ 0.04%

As of Fri, Oct 02 · 02:59 PM

EPS

-2.16

P/E Ratio

-120.32

Book Value

93.56

PBV

2.78

1Y Yield

4.13%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

RHGCL price summary

Over the last year, Rapti Hydro And General Construction Limited (RHGCL) traded between Rs 217.2 (Oct 26, 2025) and Rs 353 (Mar 19, 2026). It last closed at Rs 259.9 on Oct 02, 2026, up 4.13% over the period. Average daily volume: 62,787 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	253.2	262	253.2	259.9	-0.1	▼ 0.04%	9,500
Oct 01, 2026	255.5	260.2	255.5	260	+0.2	▲ 0.08%	9,144
Sep 30, 2026	258.2	263	255	259.8	-3.2	▼ 1.22%	31,586
Sep 29, 2026	260.5	263	257	263	-0.1	▼ 0.04%	28,897
Sep 28, 2026	270	271	260.9	263.1	+0.3	▲ 0.11%	18,990
Sep 24, 2026	268	268	258	262.8	-5.1	▼ 1.90%	29,613
Sep 23, 2026	273	276.9	265	267.9	-6	▼ 2.19%	45,001
Sep 22, 2026	272	278	270	273.9	+1	▲ 0.37%	38,868
Sep 18, 2026	270.1	276	269	272.9	-0.2	▼ 0.07%	28,943
Sep 17, 2026	269.9	275	264.3	273.1	+9.1	▲ 3.45%	43,634
Sep 16, 2026	268	272.9	263.1	264	-11	▼ 4.00%	36,462
Sep 15, 2026	271.5	287.3	269	275	+3.5	▲ 1.29%	40,917
Sep 14, 2026	250	275	250	271.5	+10.4	▲ 3.98%	57,905
Sep 11, 2026	245	264.9	245	261.1	+15.2	▲ 6.18%	79,923
Sep 10, 2026	241.2	246	241.2	245.9	+0.9	▲ 0.37%	8,862
Sep 09, 2026	250	257.5	245	245	-5	▼ 2.00%	4,519
Sep 07, 2026	245	257.4	242.1	250	+2.2	▲ 0.89%	9,727
Sep 03, 2026	243	247.8	242	247.8	+4.8	▲ 1.98%	6,594
Sep 02, 2026	241	245.9	238	243	+2	▲ 0.83%	3,895
Sep 01, 2026	245	250	237	241	-1	▼ 0.41%	3,635
Aug 31, 2026	246.1	249	239.8	242	-7	▼ 2.81%	15,523
Aug 27, 2026	241.1	253.9	241.1	249	+1	▲ 0.40%	13,851
Aug 26, 2026	247.8	251.8	245	248	-3.9	▼ 1.55%	15,280
Aug 25, 2026	254.9	258	249.9	251.9	-3	▼ 1.18%	17,319
Aug 24, 2026	265	265	252.1	254.9	-13.1	▼ 4.89%	13,324
Aug 21, 2026	250.4	268	249	268	+14	▲ 5.51%	17,134
Aug 20, 2026	250.4	255	250.3	254	+1	▲ 0.40%	6,713
Aug 19, 2026	250.1	255	250	253	-1.7	▼ 0.67%	11,477
Aug 18, 2026	257.9	258	251	254.7	-3.2	▼ 1.24%	20,710
Aug 17, 2026	262.7	265.7	255	257.9	-8.8	▼ 3.30%	15,911
Aug 14, 2026	269.7	272	262	266.7	+1.7	▲ 0.64%	26,205
Aug 13, 2026	262.5	265	251.4	265	+8	▲ 3.11%	41,238
Aug 12, 2026	260	260	255	257	-1	▼ 0.39%	13,470
Aug 11, 2026	257.8	258.8	254.1	258	+1	▲ 0.39%	13,517
Aug 10, 2026	251.3	258	251.3	257	-1.1	▼ 0.43%	13,088
Aug 07, 2026	259	261.9	257.5	258.1	-2.9	▼ 1.11%	12,524
Aug 06, 2026	262.9	262.9	259	261	-1	▼ 0.38%	16,537
Aug 05, 2026	257.1	263	257.1	262	-1.5	▼ 0.57%	9,625
Aug 04, 2026	249.8	264.6	249.8	263.5	+0.6	▲ 0.23%	19,930
Aug 03, 2026	258.3	266	258.3	262.9	-2.1	▼ 0.79%	17,837
Jul 31, 2026	259	265	259	265	+0.8	▲ 0.30%	10,433
Jul 30, 2026	258	266.5	258	264.2	-0.8	▼ 0.30%	15,550
Jul 29, 2026	258.3	267.7	258.3	265	-0.7	▼ 0.26%	7,317
Jul 28, 2026	270	270	255.2	265.7	-3.2	▼ 1.19%	26,229
Jul 27, 2026	261	276.8	261	268.9	-4.8	▼ 1.75%	6,812
Jul 24, 2026	265.1	278	265.1	273.7	+3.7	▲ 1.37%	18,625
Jul 23, 2026	266.2	278	262.7	270	-2.2	▼ 0.81%	40,902
Jul 22, 2026	266	279.9	266	272.2	-7.8	▼ 2.79%	12,577
Jul 21, 2026	277	283.6	271.3	280	+3	▲ 1.08%	24,789
Jul 20, 2026	283.5	283.5	270	277	+7	▲ 2.59%	17,559
Jul 17, 2026	246.6	271	246.6	270	+20.1	▲ 8.04%	100
Jul 16, 2026	251	256.5	245.1	249.9	-1.1	▼ 0.44%	14,851
Jul 15, 2026	256	260	250	251	+2	▲ 0.80%	9,624
Jul 14, 2026	253	255	240	249	-4	▼ 1.58%	44,550
Jul 13, 2026	255.5	260	253	253	-7	▼ 2.69%	17,073
Jul 10, 2026	255	265	255	260	+2.1	▲ 0.81%	14,385
Jul 09, 2026	259.7	263.6	255	257.9	-4.1	▼ 1.56%	12,540
Jul 08, 2026	261.1	272	260.2	262	-7	▼ 2.60%	17,038
Jul 07, 2026	268	269	264	269	+7	▲ 2.67%	15,663
Jul 06, 2026	275	275	257.2	262	-10	▼ 3.68%	22,726
Jul 03, 2026	267.5	275.5	267.5	272	-1	▼ 0.37%	9,099
Jul 02, 2026	267.1	274.9	267.1	273	0	• 0.00%	13,359
Jul 01, 2026	270.7	278	264	273	+9.1	▲ 3.45%	37,498
Jun 30, 2026	257.1	266	257.1	263.9	-1.1	▼ 0.42%	14,224
Jun 29, 2026	265	267.9	261.1	265	-4	▼ 1.49%	9,392
Jun 26, 2026	273.6	290	266.4	269	+2.5	▲ 0.94%	29,347
Jun 25, 2026	265	271.3	260	266.5	-3.4	▼ 1.26%	16,994
Jun 24, 2026	270.1	273	263	269.9	-4	▼ 1.46%	33,761
Jun 23, 2026	271.1	279	270.6	273.9	-0.3	▼ 0.11%	16,566
Jun 22, 2026	278.5	280	271	274.2	-3.9	▼ 1.40%	25,900
Jun 19, 2026	283	283	278	278.1	-3.9	▼ 1.38%	17,622
Jun 18, 2026	281	285.8	280.1	282	+0.5	▲ 0.18%	8,412
Jun 17, 2026	286.6	286.6	280.2	281.5	+1.4	▲ 0.50%	9,171
Jun 16, 2026	293	293	280	280.1	-0.8	▼ 0.28%	11,911
Jun 15, 2026	275	284	275	280.9	+0.4	▲ 0.14%	13,436
Jun 12, 2026	286	287	280.5	280.5	-3.5	▼ 1.23%	26,760
Jun 11, 2026	283.2	287	277	284	+1.5	▲ 0.53%	51,160
Jun 10, 2026	288	288.8	282.5	282.5	-6	▼ 2.08%	42,612
Jun 09, 2026	282	290	282	288.5	+4.5	▲ 1.58%	26,873
Jun 08, 2026	285	290	281	284	-1.9	▼ 0.66%	34,749
Jun 05, 2026	287	294	285	285.9	-5.6	▼ 1.92%	46,868
Jun 04, 2026	292	296.9	289.1	291.5	-3.4	▼ 1.15%	52,259
Jun 03, 2026	294.8	303	290	294.9	+0.1	▲ 0.03%	31,929
Jun 02, 2026	294.1	299.9	292.1	294.8	-3.2	▼ 1.07%	66,389
Jun 01, 2026	306.6	309	297.8	298	-8.6	▼ 2.80%	37,848
May 27, 2026	312	314	306	306.6	-7.3	▼ 2.33%	50,694
May 26, 2026	307	316	303	313.9	+9.1	▲ 2.99%	1,85,454
May 25, 2026	295.1	306.9	291	304.8	+6.8	▲ 2.28%	44,896
May 22, 2026	290	298	288.2	298	+9	▲ 3.11%	30,961
May 21, 2026	299	299	288.5	289	-6	▼ 2.03%	12,586
May 20, 2026	285	295	282	295	+5	▲ 1.72%	31,420
May 19, 2026	277.4	296	277.4	290	-2	▼ 0.68%	24,401
May 18, 2026	277.4	295	277.4	292	0	• 0.00%	16,377
May 15, 2026	296	296	291	292	-1.9	▼ 0.65%	20,565
May 14, 2026	291	297	290	293.9	-3.1	▼ 1.04%	21,262
May 13, 2026	292.4	297	291	297	-2.5	▼ 0.83%	19,995
May 12, 2026	287	309.9	287	299.5	-2.4	▼ 0.79%	88,510
May 11, 2026	302.8	305	294.1	301.9	+4.9	▲ 1.65%	46,718
May 08, 2026	291	297	287	297	+6	▲ 2.06%	52,138
May 07, 2026	293	294	285.1	291	-2	▼ 0.68%	21,659
May 06, 2026	307.6	307.6	287	293	0	• 0.00%	31,949
May 05, 2026	282	293.6	279.6	293	+3	▲ 1.03%	49,672
May 04, 2026	295	298.8	288.7	290	-4.9	▼ 1.66%	21,115
Apr 30, 2026	307.2	307.2	285	294.9	+2.3	▲ 0.79%	35,583
Apr 29, 2026	315	315	292	292.6	-7.4	▼ 2.47%	38,412
Apr 28, 2026	305	308.4	295.2	300	-5	▼ 1.64%	51,835
Apr 27, 2026	300	305	298	305	+5	▲ 1.67%	1,00,642
Apr 24, 2026	285	300	285	300	0	• 0.00%	47,921
Apr 23, 2026	288.5	303	287	300	+5	▲ 1.69%	61,244
Apr 22, 2026	290	298.5	283	295	0	• 0.00%	44,913
Apr 21, 2026	293.5	299	290	295	+1.5	▲ 0.51%	39,647
Apr 20, 2026	305.4	318	293	293.5	-7.5	▼ 2.49%	40,425
Apr 17, 2026	307	307	297.8	301	-0.6	▼ 0.20%	38,021
Apr 16, 2026	305.1	309	300	301.6	-8.3	▼ 2.68%	67,082
Apr 15, 2026	306	312	302	309.9	+9.7	▲ 3.23%	74,280
Apr 13, 2026	302.1	305.5	296	300.2	-2.8	▼ 0.92%	60,352
Apr 10, 2026	303	316	301	303	-3.2	▼ 1.05%	52,929
Apr 09, 2026	307	310	298	306.2	+5.2	▲ 1.73%	75,008
Apr 08, 2026	298	305	295	301	+7.7	▲ 2.63%	55,875
Apr 07, 2026	306	307	291	293.3	-6.7	▼ 2.23%	67,557
Apr 06, 2026	276.2	304	276.2	300	+22	▲ 7.91%	1,01,424
Apr 05, 2026	298	298	277.7	278	-25.9	▼ 8.52%	88,839
Apr 02, 2026	299	308	295.1	303.9	-1.1	▼ 0.36%	83,054
Apr 01, 2026	312.1	318.3	299	305	-13	▼ 4.09%	84,743
Mar 31, 2026	312	325.5	304.1	318	+6.8	▲ 2.19%	1,27,847
Mar 30, 2026	314.9	324	309.1	311.2	-3.7	▼ 1.17%	1,37,664
Mar 29, 2026	331.8	331.8	313.3	314.9	-10.4	▼ 3.20%	1,14,429
Mar 26, 2026	320	329.9	317	325.3	+2.3	▲ 0.71%	1,12,401
Mar 25, 2026	326.1	336.6	322	323	-4	▼ 1.22%	1,37,547
Mar 24, 2026	330	342	327	327	-3	▼ 0.91%	1,26,648
Mar 23, 2026	341.7	341.7	325	330	-5	▼ 1.49%	1,63,767
Mar 22, 2026	344.8	344.8	320.5	335	-3.1	▼ 0.92%	2,99,032
Mar 19, 2026	329.4	353	326	338.1	+15.1	▲ 4.67%	5,62,902
Mar 17, 2026	300.1	323.6	298	323	+18.1	▲ 5.94%	3,68,531
Mar 16, 2026	317.2	317.2	300	304.9	-6.1	▼ 1.96%	1,16,564
Mar 15, 2026	306	318	306	311	+6	▲ 1.97%	1,58,416
Mar 12, 2026	294	306	294	305	+11	▲ 3.74%	1,99,972
Mar 11, 2026	299.5	302	294	294	-5.5	▼ 1.84%	1,08,064
Mar 10, 2026	315	315	289	299.5	-9.9	▼ 3.20%	1,77,931
Mar 09, 2026	291.7	309.4	291.7	309.4	+23.4	▲ 8.18%	1,690
Mar 03, 2026	268	286.9	268	286	+13	▲ 4.76%	75,962
Mar 01, 2026	262.6	276.7	262.6	273	+6	▲ 2.25%	30,978
Feb 26, 2026	273	275	267	267	-4	▼ 1.48%	28,501
Feb 25, 2026	269.1	277	269.1	271	+2	▲ 0.74%	31,826
Feb 24, 2026	268	269.8	264.6	269	+5.9	▲ 2.24%	23,442
Feb 23, 2026	261	273	261	263.1	+0.1	▲ 0.04%	31,525
Feb 22, 2026	270.1	275	261.1	263	-12.6	▼ 4.57%	70,911
Feb 17, 2026	281	286	275	275.6	-6.5	▼ 2.30%	86,998
Feb 16, 2026	289	292	280	282.1	-6.9	▼ 2.39%	55,326
Feb 12, 2026	286.1	299	283	289	+6.9	▲ 2.45%	1,75,238
Feb 11, 2026	287.9	293.4	280	282.1	-1	▼ 0.35%	70,432
Feb 10, 2026	280.3	294	280.3	283.1	-2.9	▼ 1.01%	71,730
Feb 09, 2026	297	299	285	286	-9	▼ 3.05%	1,19,507
Feb 08, 2026	283	303	283	295	+7	▲ 2.43%	2,51,514
Feb 05, 2026	275.3	296.3	275.3	288	+8	▲ 2.86%	1,59,070
Feb 04, 2026	280	285.5	276	280	-2.9	▼ 1.03%	59,277
Feb 03, 2026	281.2	291.3	274.5	282.9	-4	▼ 1.39%	1,71,914
Feb 02, 2026	297	304.9	286	286.9	-12.1	▼ 4.05%	1,51,517
Feb 01, 2026	300	306	295	299	-4	▼ 1.32%	1,20,622
Jan 29, 2026	300	317.9	300	303	+5	▲ 1.68%	3,84,423
Jan 28, 2026	291.1	306.9	291.1	298	+1	▲ 0.34%	2,66,864
Jan 27, 2026	294	311	290.5	297	+4.1	▲ 1.40%	2,93,931
Jan 26, 2026	295	299.5	287.1	292.9	+2.8	▲ 0.97%	3,01,107
Jan 25, 2026	289	299	287.5	290.1	+5.8	▲ 2.04%	3,11,327
Jan 22, 2026	281.2	288.6	278.5	284.3	+0.3	▲ 0.11%	1,54,794
Jan 21, 2026	290	292	281.1	284	-4	▼ 1.39%	1,74,260
Jan 20, 2026	272	293.7	268	288	+21	▲ 7.87%	4,32,319
Jan 18, 2026	255.9	272.3	255.9	267	+9	▲ 3.49%	1,42,897
Jan 14, 2026	261.9	266	255	258	+0.2	▲ 0.08%	75,397
Jan 13, 2026	244	263	241.3	257.8	+13.8	▲ 5.66%	1,75,304
Jan 12, 2026	245.3	246.5	242.6	244	-2.9	▼ 1.17%	26,552
Jan 08, 2026	243.7	247	243.7	246.9	-0.1	▼ 0.04%	23,894
Jan 07, 2026	245.8	250	244	247	-3	▼ 1.20%	27,603
Jan 06, 2026	246.2	253	246.2	250	+1	▲ 0.40%	47,631
Jan 05, 2026	239	249.2	238.1	249	+7.2	▲ 2.98%	41,488
Jan 04, 2026	240.3	247.8	239	241.8	-1.2	▼ 0.49%	40,400
Jan 01, 2026	247	249	242.8	243	-4.1	▼ 1.66%	36,846
Dec 31, 2025	243.1	254	243.1	247.1	+1.1	▲ 0.45%	32,180
Dec 29, 2025	250	252.1	245.5	246	-4	▼ 1.60%	19,327
Dec 28, 2025	247.7	251.9	244	250	+7.1	▲ 2.92%	38,734
Dec 24, 2025	247.7	247.7	240.1	242.9	-0.1	▼ 0.04%	30,350
Dec 23, 2025	240	244	240	243	+0.2	▲ 0.08%	25,027
Dec 22, 2025	241	244	241	242.8	-1.2	▼ 0.49%	29,863
Dec 21, 2025	250	250	242	244	-6	▼ 2.40%	32,279
Dec 18, 2025	250	255.5	249	250	-2.9	▼ 1.15%	33,299
Dec 17, 2025	249.1	257	249.1	252.9	+1.5	▲ 0.60%	40,534
Dec 16, 2025	245.5	252.7	245.5	251.4	+4.3	▲ 1.74%	29,376
Dec 15, 2025	250	250.8	245.3	247.1	-0.9	▼ 0.36%	29,000
Dec 14, 2025	250.1	255	246.1	248	-5	▼ 1.98%	32,526
Dec 11, 2025	255	255	250	253	+3	▲ 1.20%	33,823
Dec 10, 2025	260.1	260.1	250	250	-5	▼ 1.96%	31,831
Dec 09, 2025	251	261.1	251	255	-1	▼ 0.39%	38,024
Dec 08, 2025	250.9	259	250.9	256	0	• 0.00%	36,132
Dec 07, 2025	267	267.8	255.1	256	-6.7	▼ 2.55%	41,264
Dec 03, 2025	275	275	262.7	262.7	-7.2	▼ 2.67%	48,328
Dec 02, 2025	261	270	261	269.9	+6.4	▲ 2.43%	44,723
Dec 01, 2025	259.5	268	258.2	263.5	-1.2	▼ 0.45%	57,764
Nov 30, 2025	279	279	260	264.7	-9.1	▼ 3.32%	1,05,286
Nov 27, 2025	278	281.1	271.6	273.8	-2.2	▼ 0.80%	95,573
Nov 26, 2025	277	280	271	276	+3	▲ 1.10%	91,932
Nov 25, 2025	273	275.1	267.9	273	+3.3	▲ 1.22%	1,10,648
Nov 24, 2025	275	276	267.1	269.7	-5.7	▼ 2.07%	1,17,226
Nov 23, 2025	274.1	278	265.1	275.4	+6.6	▲ 2.46%	1,45,953
Nov 20, 2025	251	271	250	268.8	+14.3	▲ 5.62%	2,15,427
Nov 19, 2025	260	261.2	250.9	254.5	-3	▼ 1.17%	52,879
Nov 18, 2025	246.4	260.1	243	257.5	+11.1	▲ 4.50%	1,64,286
Nov 17, 2025	247.7	248	241.1	246.4	+3.4	▲ 1.40%	37,412
Nov 16, 2025	243.1	250	243	243	-5	▼ 2.02%	35,249
Nov 13, 2025	240.1	250	240.1	248	+3	▲ 1.22%	59,737
Nov 12, 2025	245	251	242.1	245	-4	▼ 1.61%	42,319
Nov 11, 2025	244.2	252	244	249	+0.1	▲ 0.04%	28,066
Nov 10, 2025	252.4	252.4	241	248.9	+0.9	▲ 0.36%	32,013
Nov 09, 2025	250	254.4	244.1	248	-6.7	▼ 2.63%	31,452
Nov 06, 2025	255	273	250.1	254.7	+0.7	▲ 0.28%	88,803
Nov 05, 2025	248.1	256.9	242	254	+6	▲ 2.42%	48,037
Nov 04, 2025	253.2	261	247	248	-9.5	▼ 3.69%	44,340
Nov 03, 2025	264	269	253.1	257.5	-6.5	▼ 2.46%	53,881
Nov 02, 2025	255	267.9	246.1	264	+14	▲ 5.60%	1,15,414
Oct 30, 2025	241	252.7	236.3	250	+9	▲ 3.73%	63,533
Oct 29, 2025	241	250	238	241	-3	▼ 1.23%	33,483
Oct 28, 2025	226	248.8	225.2	244	+13.5	▲ 5.86%	32,295
Oct 26, 2025	221.5	234	217.2	230.5	+4.5	▲ 1.99%	18,295
Oct 19, 2025	231.5	232	222.5	226	-1	▼ 0.44%	8,689
Oct 16, 2025	227.5	232.1	227	227	-5	▼ 2.16%	17,172
Oct 15, 2025	237.9	237.9	226.1	232	-1.3	▼ 0.56%	13,811
Oct 14, 2025	232	241.4	230.3	233.3	-3.4	▼ 1.44%	12,381
Oct 13, 2025	231	236.7	228	236.7	+3.7	▲ 1.59%	39,755
Oct 12, 2025	241	242.8	233	233	-12	▼ 4.90%	34,970
Oct 09, 2025	243	261	241	245	+6	▲ 2.51%	44,729
Oct 08, 2025	254.5	254.5	237.6	239	-10.6	▼ 4.25%	61,133
Oct 07, 2025	257	258	245.8	249.6	—	—	65,139

Rapti Hydro And General Construction LimitedPrice History

Price Chart

RHGCL price summary

Daily Prices · last 1 year

More Hydro Power companies