RASUWAGADHI HYDROPOWER COMPANY LIMITEDPrice History

RHPL

Hydro Power Listed Website ↗

Rs167.4 -0.6 ▼ 0.36%

As of Fri, Oct 02 · 02:59 PM

EPS

-21.13

P/E Ratio

-7.92

Book Value

67.01

PBV

2.50

1Y Yield

-40.00%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

RHPL price summary

Over the last year, RASUWAGADHI HYDROPOWER COMPANY LIMITED (RHPL) traded between Rs 156 (Sep 01, 2026) and Rs 325 (Mar 22, 2026). It last closed at Rs 167.4 on Oct 02, 2026, down 40% over the period. Average daily volume: 53,801 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	160	172	160	167.4	-0.6	▼ 0.36%	40,586
Oct 01, 2026	166.4	170	166.4	168	0	• 0.00%	35,903
Sep 30, 2026	167	170	167	168	+0.4	▲ 0.24%	32,156
Sep 29, 2026	177.5	177.5	167	167.6	-1.5	▼ 0.89%	36,191
Sep 28, 2026	172	173.9	168.5	169.1	-2.9	▼ 1.69%	63,957
Sep 24, 2026	170	176	166.5	172	+2	▲ 1.18%	77,573
Sep 23, 2026	166	175.9	166	170	-3.9	▼ 2.24%	69,980
Sep 22, 2026	176	179.9	172	173.9	-2.1	▼ 1.19%	1,43,989
Sep 18, 2026	172	183	170.2	176	+4.3	▲ 2.50%	1,56,968
Sep 17, 2026	170	173.7	170	171.7	+1	▲ 0.59%	67,190
Sep 16, 2026	175	175	167	170.7	-1.4	▼ 0.81%	91,312
Sep 15, 2026	175.1	180	168.1	172.1	+5.3	▲ 3.18%	1,51,557
Sep 14, 2026	169.8	169.8	165	166.8	-3	▼ 1.77%	70,565
Sep 11, 2026	175.3	175.3	163.3	169.8	+2.8	▲ 1.68%	1,04,056
Sep 10, 2026	160	167.9	158.7	167	+4	▲ 2.45%	2,36,673
Sep 09, 2026	170	170.2	162	163	-7.2	▼ 4.23%	1,16,106
Sep 07, 2026	173	174	170	170.2	-2.9	▼ 1.68%	1,09,353
Sep 03, 2026	175	179.7	172.2	173.1	-5.7	▼ 3.19%	1,15,868
Sep 02, 2026	168	185.4	166	178.8	+10.1	▲ 5.99%	3,98,731
Sep 01, 2026	174	175	156	168.7	+2.8	▲ 1.69%	2,67,473
Aug 31, 2026	183	185	163.9	165.9	-22.1	▼ 11.76%	3,79,967
Aug 27, 2026	195	195	175	188	-17.2	▼ 8.38%	4,20,658
Aug 26, 2026	230	230	205.2	205.2	-36.2	▼ 15.00%	5,71,997
Aug 25, 2026	243	246	240.7	241.4	-1.6	▼ 0.66%	11,330
Aug 24, 2026	248	248	243	243	-5.9	▼ 2.37%	38,476
Aug 21, 2026	249	252	246.2	248.9	+0.5	▲ 0.20%	20,492
Aug 20, 2026	251	252.8	248.4	248.4	-3.3	▼ 1.31%	27,841
Aug 19, 2026	251	253.1	250	251.7	-0.4	▼ 0.16%	8,864
Aug 18, 2026	252	253.5	251.1	252.1	-1.4	▼ 0.55%	8,395
Aug 17, 2026	255	255	252.6	253.5	-2	▼ 0.78%	8,723
Aug 14, 2026	260	260	254	255.5	-3.5	▼ 1.35%	12,280
Aug 13, 2026	253	260	253	259	+5.4	▲ 2.13%	18,313
Aug 12, 2026	253.3	257	253.3	253.6	-2.8	▼ 1.09%	11,184
Aug 11, 2026	254.1	259	254.1	256.4	-3.6	▼ 1.38%	11,892
Aug 10, 2026	259	261	251.5	260	+1	▲ 0.39%	26,721
Aug 07, 2026	244.4	259	244.4	259	+2.5	▲ 0.97%	4,000
Aug 06, 2026	258	259	256	256.5	-1.5	▼ 0.58%	9,346
Aug 05, 2026	256	259.9	256	258	+1.8	▲ 0.70%	6,840
Aug 04, 2026	258	260	256	256.2	-1.1	▼ 0.43%	6,959
Aug 03, 2026	255.5	260	255.5	257.3	-2.6	▼ 1.00%	16,246
Jul 31, 2026	258.5	259.9	255	259.9	+1.8	▲ 0.70%	17,625
Jul 30, 2026	260.2	263	258.1	258.1	-4.1	▼ 1.56%	19,919
Jul 29, 2026	260.1	265.9	260.1	262.2	+0.2	▲ 0.08%	7,335
Jul 28, 2026	251.3	263.2	251.3	262	-2.5	▼ 0.95%	6,650
Jul 27, 2026	254	269	254	264.5	-2.5	▼ 0.94%	10,714
Jul 24, 2026	263.2	270	263.2	267	0	• 0.00%	11,576
Jul 23, 2026	268	268	263.3	267	+1.9	▲ 0.72%	9,989
Jul 22, 2026	271	271	265	265.1	-6.7	▼ 2.47%	11,656
Jul 21, 2026	265	276	263	271.8	+4.8	▲ 1.80%	24,913
Jul 20, 2026	263	268.2	262	267	+3.4	▲ 1.29%	11,309
Jul 17, 2026	253	263.6	253	263.6	+10.6	▲ 4.19%	8,545
Jul 16, 2026	267.7	267.7	253	253	-2	▼ 0.78%	11,999
Jul 15, 2026	253.1	260	253.1	255	-0.1	▼ 0.04%	8,784
Jul 14, 2026	252	257	252	255.1	0	• 0.00%	16,053
Jul 13, 2026	260.2	263	255.1	255.1	-5.2	▼ 2.00%	13,507
Jul 10, 2026	261	262.4	260.2	260.3	+0.1	▲ 0.04%	9,772
Jul 09, 2026	260	262	260	260.2	-0.9	▼ 0.34%	14,193
Jul 08, 2026	260.1	264	260.1	261.1	-1.9	▼ 0.72%	13,970
Jul 07, 2026	260	264	260	263	+1	▲ 0.38%	8,851
Jul 06, 2026	262	262.9	260.3	262	-2	▼ 0.76%	6,623
Jul 03, 2026	259	264.5	259	264	+2.1	▲ 0.80%	3,399
Jul 02, 2026	262	262	260.1	261.9	-2.1	▼ 0.80%	5,280
Jul 01, 2026	260	267	260	264	+4	▲ 1.54%	9,961
Jun 30, 2026	260	262	258.3	260	+0.5	▲ 0.19%	17,229
Jun 29, 2026	262.1	264	259	259.5	-2.5	▼ 0.95%	17,133
Jun 26, 2026	260.5	265	260.5	262	-3	▼ 1.13%	10,324
Jun 25, 2026	263	266.1	260.1	265	+0.9	▲ 0.34%	5,885
Jun 24, 2026	258.1	266	258.1	264.1	+0.9	▲ 0.34%	20,376
Jun 23, 2026	261	268	261	263.2	-1.8	▼ 0.68%	15,769
Jun 22, 2026	268.1	269	264	265	-3.1	▼ 1.16%	23,810
Jun 19, 2026	269	272.5	266.4	268.1	-1.3	▼ 0.48%	9,138
Jun 18, 2026	265	270	265	269.4	+2.7	▲ 1.01%	12,451
Jun 17, 2026	265.6	268	265.6	266.7	-1.3	▼ 0.49%	10,867
Jun 16, 2026	265.5	269.9	265	268	+1	▲ 0.37%	11,848
Jun 15, 2026	268	271	266.1	267	+1.6	▲ 0.60%	16,780
Jun 12, 2026	268.5	270	265	265.4	-4.6	▼ 1.70%	44,030
Jun 11, 2026	272	272	269	270	-1.1	▼ 0.41%	27,969
Jun 10, 2026	273.2	275	270	271.1	-1.2	▼ 0.44%	27,772
Jun 09, 2026	275	275	270.1	272.3	-0.1	▼ 0.04%	17,253
Jun 08, 2026	274	279.5	272.1	272.4	-1.6	▼ 0.58%	18,662
Jun 05, 2026	280	280	274	274	-2	▼ 0.72%	12,576
Jun 04, 2026	283	283	269.2	276	-3.1	▼ 1.11%	82,964
Jun 03, 2026	280	283	279	279.1	-0.9	▼ 0.32%	15,436
Jun 02, 2026	275.5	285.8	275.5	280	+2.5	▲ 0.90%	13,310
Jun 01, 2026	295	295	276.5	277.5	-5.5	▼ 1.94%	18,505
May 27, 2026	285	287	281	283	-1	▼ 0.35%	17,437
May 26, 2026	290	290	281.8	284	+1	▲ 0.35%	15,293
May 25, 2026	279	285	278	283	+4	▲ 1.43%	23,511
May 22, 2026	279	280	276.1	279	0	• 0.00%	10,469
May 21, 2026	277	282	276.6	279	+0.4	▲ 0.14%	15,679
May 20, 2026	275.6	282	275.6	278.6	+2.7	▲ 0.98%	24,711
May 19, 2026	275.4	279	275.3	275.9	-3.1	▼ 1.11%	15,315
May 18, 2026	275.1	279	274	279	-0.9	▼ 0.32%	10,001
May 15, 2026	276	281	274.1	279.9	+3.9	▲ 1.41%	10,334
May 14, 2026	277	280	275.1	276	-1	▼ 0.36%	11,058
May 13, 2026	289.9	289.9	277	277	-5	▼ 1.77%	12,089
May 12, 2026	288	288	278.2	282	-5	▼ 1.74%	23,584
May 11, 2026	280	287	276.2	287	+9.2	▲ 3.31%	18,172
May 08, 2026	272	278	271	277.8	+3.8	▲ 1.39%	7,373
May 07, 2026	275	278	272.4	274	-1.5	▼ 0.54%	10,507
May 06, 2026	275	277	275	275.5	-0.5	▼ 0.18%	7,066
May 05, 2026	275	276	271.1	276	+1	▲ 0.36%	14,711
May 04, 2026	275	278	273.5	275	0	• 0.00%	14,490
Apr 30, 2026	275.2	277	271.1	275	-0.5	▼ 0.18%	21,550
Apr 29, 2026	285.8	285.8	275.2	275.5	-4.5	▼ 1.61%	17,325
Apr 28, 2026	281	282.1	279.2	280	-1	▼ 0.36%	18,756
Apr 27, 2026	280.4	288.4	280	281	+0.6	▲ 0.21%	19,827
Apr 24, 2026	280	283	279	280.4	-1.3	▼ 0.46%	18,849
Apr 23, 2026	285	286.5	281.1	281.7	-6.3	▼ 2.19%	16,929
Apr 22, 2026	285	290	280.4	288	+2	▲ 0.70%	30,225
Apr 21, 2026	282	293	282	286	-2	▼ 0.69%	16,974
Apr 20, 2026	287	293	285.1	288	-4.5	▼ 1.54%	23,755
Apr 17, 2026	288.7	294	286.1	292.5	-0.2	▼ 0.07%	27,163
Apr 16, 2026	300	300	289	292.7	-5.3	▼ 1.78%	28,943
Apr 15, 2026	295.1	301	294	298	+3	▲ 1.02%	27,129
Apr 13, 2026	287.2	299.8	287.2	295	+2	▲ 0.68%	49,312
Apr 10, 2026	291	297	291	293	-2	▼ 0.68%	29,559
Apr 09, 2026	286.2	297	286.2	295	+6.9	▲ 2.40%	42,193
Apr 08, 2026	291.9	292	288.1	288.1	+1.1	▲ 0.38%	21,585
Apr 07, 2026	290	292.9	285	287	+2	▲ 0.70%	37,867
Apr 06, 2026	275	288	271.1	285	+10.4	▲ 3.79%	55,382
Apr 05, 2026	286.2	293.6	273	274.6	-17.4	▼ 5.96%	79,919
Apr 02, 2026	289.2	295	276.1	292	-1.8	▼ 0.61%	55,284
Apr 01, 2026	302.9	302.9	289.5	293.8	-3.4	▼ 1.14%	50,045
Mar 31, 2026	302	302	290	297.2	+0.7	▲ 0.24%	50,424
Mar 30, 2026	306	308	292.2	296.5	-9.5	▼ 3.10%	98,719
Mar 29, 2026	314	316	302	306	-8.2	▼ 2.61%	88,429
Mar 26, 2026	314.5	314.8	308.3	314.2	+2	▲ 0.64%	55,381
Mar 25, 2026	322.9	322.9	312.1	312.2	-7.8	▼ 2.44%	1,13,416
Mar 24, 2026	316.2	325	316.2	320	+4	▲ 1.27%	78,078
Mar 23, 2026	316	320	309	316	+2.7	▲ 0.86%	1,43,778
Mar 22, 2026	324	325	308	313.3	-4.7	▼ 1.48%	1,67,129
Mar 19, 2026	305	324	304	318	+13.2	▲ 4.33%	3,44,619
Mar 17, 2026	305	306	299	304.8	-0.2	▼ 0.07%	2,17,780
Mar 16, 2026	306	308	303.5	305	-1.2	▼ 0.39%	87,240
Mar 15, 2026	309	312.8	305	306.2	-1.7	▼ 0.55%	93,644
Mar 12, 2026	304.9	309.7	299	307.9	+6.9	▲ 2.29%	77,972
Mar 11, 2026	301.5	307	297	301	-0.5	▼ 0.17%	82,776
Mar 10, 2026	318	318	299.1	301.5	-14.5	▼ 4.59%	2,08,899
Mar 09, 2026	298.5	321	298.5	316	+23.3	▲ 7.96%	4,968
Mar 03, 2026	284	293	282	292.7	+11.7	▲ 4.16%	59,675
Mar 01, 2026	280.1	286.8	280	281	-3	▼ 1.06%	51,045
Feb 26, 2026	285	289	283	284	-1.2	▼ 0.42%	28,856
Feb 25, 2026	284	290.8	284	285.2	+1.2	▲ 0.42%	28,492
Feb 24, 2026	283.9	284	280	284	+5	▲ 1.79%	36,620
Feb 23, 2026	280	289	277	279	-3	▼ 1.06%	92,412
Feb 22, 2026	290	290	280.1	282	-12	▼ 4.08%	72,104
Feb 17, 2026	305	309.5	293.4	294	-11	▼ 3.61%	1,57,523
Feb 16, 2026	314.3	322	303	305	-3.2	▼ 1.04%	2,77,243
Feb 12, 2026	284	308.5	282	308.2	+27.7	▲ 9.88%	6,03,032
Feb 11, 2026	281	284.7	277.1	280.5	+0.5	▲ 0.18%	34,103
Feb 10, 2026	274	284.9	274	280	+2	▲ 0.72%	56,222
Feb 09, 2026	278.2	284.9	276	278	-3	▼ 1.07%	41,635
Feb 08, 2026	285	295	280.4	281	-4	▼ 1.40%	43,262
Feb 05, 2026	277	288	277	285	+5	▲ 1.79%	64,251
Feb 04, 2026	277	282.5	275.3	280	+2.9	▲ 1.05%	54,168
Feb 03, 2026	288.6	288.6	276.5	277.1	-5.9	▼ 2.08%	60,079
Feb 02, 2026	285	290	281.4	283	-4	▼ 1.39%	89,638
Feb 01, 2026	290	292	285	287	-5	▼ 1.71%	27,176
Jan 29, 2026	294	304.9	287.3	292	+3	▲ 1.04%	2,04,562
Jan 28, 2026	281.2	289	275	289	+5	▲ 1.76%	1,09,632
Jan 27, 2026	294.5	299	281.3	284	-5.9	▼ 2.04%	75,361
Jan 26, 2026	293.7	294	283.6	289.9	-1.1	▼ 0.38%	74,347
Jan 25, 2026	280	292	280	291	+9.9	▲ 3.52%	82,032
Jan 22, 2026	279	282.6	276	281.1	+2.1	▲ 0.75%	34,649
Jan 21, 2026	271.2	284.9	271.2	279	+2.3	▲ 0.83%	48,869
Jan 20, 2026	276	283	273.2	276.7	+3.7	▲ 1.36%	75,944
Jan 18, 2026	270.3	276	270.3	273	+3	▲ 1.11%	31,975
Jan 14, 2026	274.1	275	269.5	270	-6.1	▼ 2.21%	42,160
Jan 13, 2026	288.2	288.2	271	276.1	-17.9	▼ 6.09%	50,927
Jan 12, 2026	268.3	296	268.1	294	+23.1	▲ 8.53%	59,995
Jan 08, 2026	267.3	271	267.3	270.9	+0.9	▲ 0.33%	18,965
Jan 07, 2026	277.7	277.7	268	270	-4.5	▼ 1.64%	19,966
Jan 06, 2026	268.1	277.6	268.1	274.5	+2.5	▲ 0.92%	33,788
Jan 05, 2026	269	272	268	272	+2.8	▲ 1.04%	26,653
Jan 04, 2026	270	272	266.6	269.2	-2.8	▼ 1.03%	14,306
Jan 01, 2026	269.2	274	269.2	272	0	• 0.00%	15,797
Dec 31, 2025	269	274.9	269	272	-0.9	▼ 0.33%	21,052
Dec 29, 2025	277	277	270.1	272.9	-1	▼ 0.37%	19,859
Dec 28, 2025	268.8	275	268.8	273.9	+5.1	▲ 1.90%	24,561
Dec 24, 2025	266.1	270	266	268.8	-0.1	▼ 0.04%	17,872
Dec 23, 2025	271.5	271.5	265.3	268.9	+2.7	▲ 1.01%	17,571
Dec 22, 2025	268	270	265.6	266.2	-3.8	▼ 1.41%	26,695
Dec 21, 2025	268.2	272.5	267.2	270	-2	▼ 0.74%	28,500
Dec 18, 2025	271.7	275	270.1	272	-3	▼ 1.09%	26,835
Dec 17, 2025	272.1	277.5	272.1	275	+1	▲ 0.36%	19,153
Dec 16, 2025	273.9	275	272.2	274	+0.1	▲ 0.04%	20,431
Dec 15, 2025	272.1	275	272.1	273.9	+0.8	▲ 0.29%	19,499
Dec 14, 2025	275.7	280	273	273.1	-2.6	▼ 0.94%	23,420
Dec 11, 2025	277	280	275.7	275.7	-1.4	▼ 0.51%	22,699
Dec 10, 2025	278.5	280.5	275.2	277.1	-3.4	▼ 1.21%	19,656
Dec 09, 2025	280	284.2	276	280.5	+1.7	▲ 0.61%	31,645
Dec 08, 2025	275.3	291	275.3	278.8	+0.9	▲ 0.32%	47,159
Dec 07, 2025	285	286	276	277.9	-6.1	▼ 2.15%	63,048
Dec 03, 2025	295	318	284	284	-6	▼ 2.07%	79,463
Dec 02, 2025	267	293.7	267	290	+23	▲ 8.61%	2,67,129
Dec 01, 2025	266	269	266	267	-2.1	▼ 0.78%	11,818
Nov 30, 2025	268.4	274.4	268	269.1	-2.7	▼ 0.99%	49,404
Nov 27, 2025	271.8	271.8	267.6	271.8	+4.3	▲ 1.61%	26,525
Nov 26, 2025	269	270	267.2	267.5	-2.4	▼ 0.89%	26,721
Nov 25, 2025	267	270	266	269.9	+0.1	▲ 0.04%	18,530
Nov 24, 2025	260.4	272.7	260.3	269.8	+4.7	▲ 1.77%	27,482
Nov 23, 2025	256	270	255.9	265.1	+4.1	▲ 1.57%	56,051
Nov 20, 2025	260	268.2	260	261	-2	▼ 0.76%	31,113
Nov 19, 2025	270.3	272	262	263	-2	▼ 0.75%	27,455
Nov 18, 2025	270.3	270.3	265	265	0	• 0.00%	13,141
Nov 17, 2025	264.1	269.6	263.9	265	-3	▼ 1.12%	17,655
Nov 16, 2025	268	269	264	268	0	• 0.00%	30,974
Nov 13, 2025	266	272	263	268	+2	▲ 0.75%	25,836
Nov 12, 2025	272	273	265	266	-7	▼ 2.56%	26,637
Nov 11, 2025	268.7	274	265.6	273	+9.5	▲ 3.61%	77,314
Nov 10, 2025	264	270	262.2	263.5	-2.5	▼ 0.94%	13,628
Nov 09, 2025	265	269	264	266	-2.1	▼ 0.78%	14,975
Nov 06, 2025	268	274	267	268.1	-0.9	▼ 0.33%	92,412
Nov 05, 2025	268	272	266.3	269	-1	▼ 0.37%	11,165
Nov 04, 2025	268.3	274.9	268.3	270	-2	▼ 0.74%	46,274
Nov 03, 2025	271	276	270	272	-1.6	▼ 0.58%	23,804
Nov 02, 2025	273.9	277.4	270	273.6	+1.6	▲ 0.59%	29,470
Oct 30, 2025	268	273.3	262.7	272	+6.9	▲ 2.60%	16,624
Oct 29, 2025	267	275.1	265	265.1	-1.6	▼ 0.60%	36,274
Oct 28, 2025	253.1	267.2	253.1	266.7	+11.7	▲ 4.59%	24,309
Oct 26, 2025	260	260.1	254.8	255	-7.1	▼ 2.71%	21,714
Oct 19, 2025	262.3	267	252.3	262.1	-0.2	▼ 0.08%	27,773
Oct 16, 2025	264.4	267.9	262	262.3	-1	▼ 0.38%	20,532
Oct 15, 2025	268	294	263	263.3	-8.7	▼ 3.20%	85,915
Oct 14, 2025	278.4	282.5	269	272	-12	▼ 4.23%	19,838
Oct 13, 2025	265.6	285	265.6	284	+13	▲ 4.80%	22,599
Oct 12, 2025	274	275	262.4	271	-7	▼ 2.52%	50,930
Oct 09, 2025	275.5	286.6	275	278	+7.9	▲ 2.92%	32,407
Oct 08, 2025	277	282	267.9	270.1	-8.9	▼ 3.19%	55,103
Oct 07, 2025	292	294.9	277	279	—	—	38,857

RASUWAGADHI HYDROPOWER COMPANY LIMITEDPrice History

Price Chart

RHPL price summary

Daily Prices · last 1 year

More Hydro Power companies