Sanima Mai Hydropower Ltd.Price History

SHPC

Hydro Power Listed Website ↗

Rs529 -2 ▼ 0.38%

As of Fri, Oct 02 · 02:59 PM

EPS

7.85

P/E Ratio

67.39

Book Value

137.50

PBV

3.85

1Y Yield

2.34%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SHPC price summary

Over the last year, Sanima Mai Hydropower Ltd. (SHPC) traded between Rs 475 (Oct 26, 2025) and Rs 588 (Mar 24, 2026). It last closed at Rs 529 on Oct 02, 2026, up 2.34% over the period. Average daily volume: 79,167 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	531.9	534	528.3	529	-2	▼ 0.38%	72,986
Oct 01, 2026	531	533.9	525.8	531	+1.4	▲ 0.26%	40,120
Sep 30, 2026	520	531	507	529.6	-1.3	▼ 0.24%	2,54,452
Sep 29, 2026	532	534	527.3	530.9	+1.1	▲ 0.21%	63,246
Sep 28, 2026	555	555	527.2	529.8	-4.7	▼ 0.88%	1,21,574
Sep 24, 2026	528	535	526.6	534.5	+4.6	▲ 0.87%	63,414
Sep 23, 2026	539	539	528	529.9	-8.1	▼ 1.51%	1,53,981
Sep 22, 2026	563.7	563.7	526	538	+1.1	▲ 0.20%	1,25,757
Sep 18, 2026	528.8	541	525.2	536.9	+5.9	▲ 1.11%	77,423
Sep 17, 2026	530	532.8	526.6	531	+6	▲ 1.14%	93,545
Sep 16, 2026	529	531	524	525	-6	▼ 1.13%	82,648
Sep 15, 2026	548	548	520	531	+9	▲ 1.72%	1,46,109
Sep 14, 2026	518	523.4	516.6	522	+4.3	▲ 0.83%	76,689
Sep 11, 2026	512.3	517.8	510.2	517.7	+5.4	▲ 1.05%	58,697
Sep 10, 2026	510	513.5	506.2	512.3	-0.7	▼ 0.14%	75,978
Sep 09, 2026	506	515.5	506	513	+3.2	▲ 0.63%	78,918
Sep 07, 2026	500.2	512	500.2	509.8	+4.6	▲ 0.91%	63,930
Sep 03, 2026	505	509	501	505.2	+0.3	▲ 0.06%	68,850
Sep 02, 2026	498	506.5	498	504.9	+7	▲ 1.41%	58,027
Sep 01, 2026	494.5	500.6	489	497.9	+2.9	▲ 0.59%	85,509
Aug 31, 2026	498	500	492.2	495	-7	▼ 1.39%	50,020
Aug 27, 2026	490	505	490	502	+3	▲ 0.60%	54,573
Aug 26, 2026	510.2	516	495	499	-15	▼ 2.92%	1,43,012
Aug 25, 2026	514	522	510.7	514	-0.2	▼ 0.04%	69,259
Aug 24, 2026	528	529.9	514.2	514.2	-13	▼ 2.47%	1,01,396
Aug 21, 2026	520	537.9	509.8	527.2	+13.2	▲ 2.57%	3,48,089
Aug 20, 2026	490.1	516	489.2	514	+20	▲ 4.05%	1,56,670
Aug 19, 2026	517.5	517.5	489.3	494	+1.1	▲ 0.22%	49,022
Aug 18, 2026	492	495	491	492.9	-2.1	▼ 0.42%	19,002
Aug 17, 2026	500	500	492.1	495	-0.1	▼ 0.02%	17,984
Aug 14, 2026	504.9	504.9	494.4	495.1	-0.9	▼ 0.18%	36,520
Aug 13, 2026	492	501	492	496	+1.1	▲ 0.22%	25,281
Aug 12, 2026	498	503.9	493.2	494.9	-3.1	▼ 0.62%	10,919
Aug 11, 2026	495	500	495	498	+3	▲ 0.61%	32,659
Aug 10, 2026	497	499	494	495	-3.5	▼ 0.70%	22,792
Aug 07, 2026	505	505	496.3	498.5	-1.4	▼ 0.28%	12,536
Aug 06, 2026	501	503	498	499.9	-2.1	▼ 0.42%	12,802
Aug 05, 2026	500	505	498	502	-0.1	▼ 0.02%	21,976
Aug 04, 2026	502.1	508	501.2	502.1	-0.9	▼ 0.18%	14,913
Aug 03, 2026	504	508	500.3	503	+2	▲ 0.40%	29,198
Jul 31, 2026	500	506	498.1	501	-4	▼ 0.79%	35,056
Jul 30, 2026	506	510	502	505	-3	▼ 0.59%	22,396
Jul 29, 2026	507	514	505.3	508	-3	▼ 0.59%	9,281
Jul 28, 2026	512	514	508	511	+2	▲ 0.39%	12,002
Jul 27, 2026	515	521	509	509	-9.6	▼ 1.85%	18,199
Jul 24, 2026	520	525	512.1	518.6	+2.7	▲ 0.52%	38,788
Jul 23, 2026	538	538	507.5	515.9	+3.3	▲ 0.64%	42,994
Jul 22, 2026	517.1	519	509.5	512.6	-4.4	▼ 0.85%	14,476
Jul 21, 2026	522	528	515	517	-5.9	▼ 1.13%	26,580
Jul 20, 2026	515	523	508.5	522.9	+9.9	▲ 1.93%	30,319
Jul 17, 2026	499	519.9	492	513	+23	▲ 4.69%	55,253
Jul 16, 2026	489	492	488	490	+1	▲ 0.20%	44,711
Jul 15, 2026	495	495	486.2	489	+4.5	▲ 0.93%	21,804
Jul 14, 2026	482.1	488	482.1	484.5	-0.5	▼ 0.10%	25,857
Jul 13, 2026	500	500	485	485	-5	▼ 1.02%	29,983
Jul 10, 2026	497	497	485	490	+1	▲ 0.20%	40,738
Jul 09, 2026	491	498	488	489	-3.9	▼ 0.79%	35,609
Jul 08, 2026	492.6	494	490	492.9	-0.7	▼ 0.14%	19,830
Jul 07, 2026	499.9	499.9	493.6	493.6	-0.5	▼ 0.10%	73,448
Jul 06, 2026	505	505	493.9	494.1	-0.9	▼ 0.18%	18,504
Jul 03, 2026	493	504	493	495	0	• 0.00%	26,410
Jul 02, 2026	502	502.9	493.1	495	-1.8	▼ 0.36%	16,601
Jul 01, 2026	486	500	486	496.8	+11.8	▲ 2.43%	17,449
Jun 30, 2026	490	503	484.2	485	-6.2	▼ 1.26%	52,274
Jun 29, 2026	495	499	489	491.2	-4.7	▼ 0.95%	28,983
Jun 26, 2026	506.9	509.8	493	495.9	+0.9	▲ 0.18%	24,737
Jun 25, 2026	500	500	493	495	-0.3	▼ 0.06%	32,322
Jun 24, 2026	527	527	491	495.3	-6.7	▼ 1.33%	29,751
Jun 23, 2026	505	511.3	501	502	-2.5	▼ 0.50%	31,825
Jun 22, 2026	504	508	503.6	504.5	-3.5	▼ 0.69%	7,962
Jun 19, 2026	505.1	508	503	508	+4.2	▲ 0.83%	34,672
Jun 18, 2026	505.4	509	503	503.8	-0.6	▼ 0.12%	26,480
Jun 17, 2026	509	509	504	504.4	-1.1	▼ 0.22%	40,534
Jun 16, 2026	506	510	505	505.5	-4.2	▼ 0.82%	42,995
Jun 15, 2026	534.4	534.4	508	509.7	+0.7	▲ 0.14%	23,568
Jun 12, 2026	512.3	514	508.1	509	-6.9	▼ 1.34%	70,004
Jun 11, 2026	490.2	526	490.2	515.9	0	• 0.00%	17,936
Jun 10, 2026	510	520	509	515.9	+1.9	▲ 0.37%	26,573
Jun 09, 2026	511.2	515	507.3	514	0	• 0.00%	41,944
Jun 08, 2026	515.6	518	513.6	514	-2	▼ 0.39%	38,259
Jun 05, 2026	524.5	524.5	515.6	516	+0.1	▲ 0.02%	27,399
Jun 04, 2026	518	524	515.7	515.9	-3.5	▼ 0.67%	28,370
Jun 03, 2026	528.8	528.8	518	519.4	-3.6	▼ 0.69%	41,982
Jun 02, 2026	517.6	525	517.1	523	+5.8	▲ 1.12%	29,273
Jun 01, 2026	521.1	528	515	517.2	-11.5	▼ 2.18%	40,799
May 27, 2026	514.5	555	514.5	528.7	+3.7	▲ 0.70%	76,745
May 26, 2026	524.2	528.9	522.3	525	+1	▲ 0.19%	33,398
May 25, 2026	533	533	521	524	+2.3	▲ 0.44%	61,857
May 22, 2026	521	528	517	521.7	+0.7	▲ 0.13%	31,310
May 21, 2026	525	525	515	521	+0.8	▲ 0.15%	61,240
May 20, 2026	516	525	516	520.2	+4.2	▲ 0.81%	46,313
May 19, 2026	527	542	511	516	-0.2	▼ 0.04%	65,813
May 18, 2026	527	527	516	516.2	-1.8	▼ 0.35%	29,875
May 15, 2026	520	522	516.1	518	-2	▼ 0.38%	26,540
May 14, 2026	518	521	515.1	520	+2.5	▲ 0.48%	44,318
May 13, 2026	521	521	512	517.5	+1.5	▲ 0.29%	27,418
May 12, 2026	553.2	553.2	515.1	516	-10.9	▼ 2.07%	43,771
May 11, 2026	530	530	520	526.9	+7	▲ 1.35%	51,359
May 08, 2026	518	519.9	514	519.9	+5.9	▲ 1.15%	20,312
May 07, 2026	515	515	508.5	514	+4	▲ 0.78%	27,649
May 06, 2026	516	516	508.1	510	-2.8	▼ 0.55%	23,400
May 05, 2026	482.6	514.8	482.6	512.8	+4.8	▲ 0.94%	18,382
May 04, 2026	486.7	519.9	486.7	508	-4.3	▼ 0.84%	17,266
Apr 30, 2026	513	514.9	506.1	512.3	-2.7	▼ 0.52%	33,375
Apr 29, 2026	512.5	519	512.5	515	-2	▼ 0.39%	12,212
Apr 28, 2026	546	546	515	517	-3	▼ 0.58%	39,318
Apr 27, 2026	520	529.4	518	520	0	• 0.00%	24,817
Apr 24, 2026	530	530	515	520	0	• 0.00%	55,125
Apr 23, 2026	525	530	516	520	-1	▼ 0.19%	37,417
Apr 22, 2026	518.1	530	513	521	+3	▲ 0.58%	56,554
Apr 21, 2026	531	531	517.7	518	-4	▼ 0.77%	63,633
Apr 20, 2026	547.1	547.1	520	522	+0.9	▲ 0.17%	43,512
Apr 17, 2026	520.1	530	520	521.1	-7.9	▼ 1.49%	81,129
Apr 16, 2026	532	533	527.6	529	-5.1	▼ 0.95%	47,712
Apr 15, 2026	535	542.5	529	534.1	+5.2	▲ 0.98%	88,471
Apr 13, 2026	530	533.8	523.7	528.9	-1.1	▼ 0.21%	81,688
Apr 10, 2026	535	539	525.6	530	-6.2	▼ 1.16%	47,536
Apr 09, 2026	536.9	538.9	525.1	536.2	+6.2	▲ 1.17%	48,699
Apr 08, 2026	524	530	521	530	+13.8	▲ 2.67%	63,866
Apr 07, 2026	528	535.8	515	516.2	-10.8	▼ 2.05%	67,923
Apr 06, 2026	500	531	495.2	527	+24	▲ 4.77%	1,30,048
Apr 05, 2026	522	529	500	503	-27	▼ 5.09%	1,74,012
Apr 02, 2026	535	538	528	530	-5	▼ 0.93%	95,460
Apr 01, 2026	543	546	530	535	-9	▼ 1.65%	1,42,320
Mar 31, 2026	535	550.8	533	544	+3	▲ 0.55%	95,008
Mar 30, 2026	547	556.9	537	541	-11	▼ 1.99%	1,87,664
Mar 29, 2026	553.1	567.9	550	552	-12.3	▼ 2.18%	2,23,435
Mar 26, 2026	558	570	557	564.3	-1.7	▼ 0.30%	1,30,394
Mar 25, 2026	573	575	563.7	566	-9	▼ 1.57%	1,14,294
Mar 24, 2026	581.9	588	570.3	575	-3	▼ 0.52%	2,17,353
Mar 23, 2026	556	582	556	578	+18	▲ 3.21%	5,17,691
Mar 22, 2026	568.1	568.1	553.2	560	+3	▲ 0.54%	2,44,282
Mar 19, 2026	533.2	563.9	533.2	557	+13	▲ 2.39%	2,50,240
Mar 17, 2026	548	549.2	540.6	544	-0.9	▼ 0.17%	67,357
Mar 16, 2026	563	563	540	544.9	-7.1	▼ 1.29%	1,07,011
Mar 15, 2026	555	555.8	541	552	-6.7	▼ 1.20%	2,21,048
Mar 12, 2026	555.1	565	551.1	558.7	+0.7	▲ 0.13%	1,56,723
Mar 11, 2026	580.3	580.3	556	558	-11	▼ 1.93%	1,23,074
Mar 10, 2026	580	584	551	569	-10	▼ 1.73%	2,04,581
Mar 09, 2026	556.9	579.3	556.9	579	+33	▲ 6.04%	4,016
Mar 03, 2026	543.7	548	534	546	+12.9	▲ 2.42%	81,124
Mar 01, 2026	545.7	545.7	521.1	533.1	-1.9	▼ 0.36%	63,431
Feb 26, 2026	530.1	544.9	530.1	535	-1.4	▼ 0.26%	30,145
Feb 25, 2026	539.6	540	534	536.4	+1.4	▲ 0.26%	44,979
Feb 24, 2026	534	539	528.2	535	+9.9	▲ 1.89%	1,00,216
Feb 23, 2026	530	534.7	524.1	525.1	-4.9	▼ 0.92%	64,147
Feb 22, 2026	531.2	532.1	521.8	530	-6	▼ 1.12%	92,088
Feb 17, 2026	550	550	530.1	536	-9	▼ 1.65%	73,710
Feb 16, 2026	553	557.4	542	545	-7.9	▼ 1.43%	1,48,945
Feb 12, 2026	550	552.9	542.2	552.9	+7.9	▲ 1.45%	1,90,746
Feb 11, 2026	528	548.9	520	545	+22.2	▲ 4.25%	2,54,776
Feb 10, 2026	531.9	531.9	522	522.8	-7.2	▼ 1.36%	73,839
Feb 09, 2026	546.2	546.2	528	530	-5.5	▼ 1.03%	1,10,179
Feb 08, 2026	542.3	548	535	535.5	-6.1	▼ 1.13%	89,818
Feb 05, 2026	539.8	544.9	531	541.6	+6.7	▲ 1.25%	81,202
Feb 04, 2026	524.5	545	524.5	534.9	-0.3	▼ 0.06%	89,594
Feb 03, 2026	537	541.8	533	535.2	+0.2	▲ 0.04%	1,19,885
Feb 02, 2026	528.1	545	528.1	535	-3.1	▼ 0.58%	47,330
Feb 01, 2026	547.6	547.6	537	538.1	-9.5	▼ 1.73%	85,860
Jan 29, 2026	544	561	544	547.6	+1.6	▲ 0.29%	1,64,969
Jan 28, 2026	555	555	543	546	-6	▼ 1.09%	74,068
Jan 27, 2026	560	564	547	552	-6	▼ 1.08%	2,49,853
Jan 26, 2026	560	564.1	548	558	+0.4	▲ 0.07%	2,53,479
Jan 25, 2026	556	560	550	557.6	+3.7	▲ 0.67%	1,87,413
Jan 22, 2026	551	554	543	553.9	+2.9	▲ 0.53%	1,07,617
Jan 21, 2026	548	563	548	551	-8	▼ 1.43%	1,10,196
Jan 20, 2026	544	565	544	559	+4	▲ 0.72%	2,02,907
Jan 18, 2026	549	561.5	549	555	+3.5	▲ 0.63%	1,67,503
Jan 14, 2026	554.9	562.3	549	551.5	-0.5	▼ 0.09%	2,36,554
Jan 13, 2026	531.9	555	523.1	552	+25.3	▲ 4.80%	2,07,894
Jan 12, 2026	530	532.5	525.1	526.7	-3.1	▼ 0.59%	53,250
Jan 08, 2026	525	530	525	529.8	+0.8	▲ 0.15%	37,212
Jan 07, 2026	535	535	528	529	-3	▼ 0.56%	59,078
Jan 06, 2026	516	537	516	532	+6	▲ 1.14%	76,816
Jan 05, 2026	531	531	522	526	+3	▲ 0.57%	71,987
Jan 04, 2026	525	529.3	523	523	-2	▼ 0.38%	29,012
Jan 01, 2026	535	536	525	525	-5	▼ 0.94%	38,453
Dec 31, 2025	533.8	537	530	530	+1.1	▲ 0.21%	59,726
Dec 29, 2025	527	535	526.1	528.9	-2.2	▼ 0.41%	83,759
Dec 28, 2025	521.1	534.2	520	531.1	+16.1	▲ 3.13%	75,943
Dec 24, 2025	520	520	514.5	515	-3	▼ 0.58%	65,973
Dec 23, 2025	520	520	513	518	-0.8	▼ 0.15%	30,358
Dec 22, 2025	521.7	525	517.2	518.8	-5.1	▼ 0.97%	51,670
Dec 21, 2025	522.4	529.9	521.5	523.9	-3.1	▼ 0.59%	49,148
Dec 18, 2025	530.1	532	527	527	-5	▼ 0.94%	47,201
Dec 17, 2025	530.1	536	530.1	532	+2.4	▲ 0.45%	37,360
Dec 16, 2025	530	530.4	525.3	529.6	+3.6	▲ 0.68%	47,846
Dec 15, 2025	520.1	527.8	520.1	526	+5	▲ 0.96%	76,271
Dec 14, 2025	527	529.4	520.3	521	-6	▼ 1.14%	74,123
Dec 11, 2025	522.1	532	521.3	527	+3.8	▲ 0.73%	68,486
Dec 10, 2025	530	530.5	523.1	523.2	-5.2	▼ 0.98%	56,019
Dec 09, 2025	532	533.9	527	528.4	-0.8	▼ 0.15%	62,018
Dec 08, 2025	527	536.9	527	529.2	+1.2	▲ 0.23%	98,862
Dec 07, 2025	530.1	538.8	527.5	528	-2	▼ 0.38%	1,19,850
Dec 03, 2025	544.8	545	530	530	-11.9	▼ 2.20%	1,37,163
Dec 02, 2025	527.8	545	527.8	541.9	+3.4	▲ 0.63%	86,611
Dec 01, 2025	523	544	523	538.5	+4.9	▲ 0.92%	1,35,456
Nov 30, 2025	522.4	548.2	522.4	533.6	+0.6	▲ 0.11%	2,98,689
Nov 27, 2025	518.5	536	518.5	533	+4	▲ 0.76%	1,09,833
Nov 26, 2025	513	531	513	529	+6	▲ 1.15%	1,33,659
Nov 25, 2025	510.9	527	510.9	523	+1.7	▲ 0.33%	1,03,224
Nov 24, 2025	514	527	514	521.3	+7.3	▲ 1.42%	1,47,305
Nov 23, 2025	509	516	504	514	+13.1	▲ 2.62%	1,01,118
Nov 20, 2025	500	503	498	500.9	-4	▼ 0.79%	47,849
Nov 19, 2025	512	512	498	504.9	+2.9	▲ 0.58%	60,567
Nov 18, 2025	500	508.7	497	502	+5.1	▲ 1.03%	1,00,624
Nov 17, 2025	498.5	499	493	496.9	+4.9	▲ 1.00%	24,794
Nov 16, 2025	500	500	490.3	492	-3.1	▼ 0.63%	62,122
Nov 13, 2025	502	502	495	495.1	-3.8	▼ 0.76%	46,162
Nov 12, 2025	506.9	506.9	495	498.9	-4.7	▼ 0.93%	75,102
Nov 11, 2025	499	505	496.2	503.6	+8.4	▲ 1.70%	38,809
Nov 10, 2025	501	501	493	495.2	-1.9	▼ 0.38%	31,992
Nov 09, 2025	504.1	504.1	495.1	497.1	-7.6	▼ 1.51%	59,964
Nov 06, 2025	515	517	504.7	504.7	-7.3	▼ 1.43%	60,778
Nov 05, 2025	511	517	504	512	0	• 0.00%	49,389
Nov 04, 2025	531.2	531.2	511.1	512	-8.8	▼ 1.69%	57,298
Nov 03, 2025	526.3	531.9	518.5	520.8	-4.2	▼ 0.80%	84,866
Nov 02, 2025	524.5	536	520	525	+2	▲ 0.38%	1,46,451
Oct 30, 2025	499	525	498	523	+19	▲ 3.77%	1,31,443
Oct 29, 2025	515	520	493	504	-6	▼ 1.18%	75,790
Oct 28, 2025	490	512	489	510	+22.9	▲ 4.70%	1,29,697
Oct 26, 2025	483.2	489.9	475	487.1	-3.1	▼ 0.63%	40,110
Oct 19, 2025	484.1	495	484.1	490.2	+3.2	▲ 0.66%	31,615
Oct 16, 2025	497	508	485	487	-3	▼ 0.61%	66,152
Oct 15, 2025	485.2	497.9	485.2	490	-3	▼ 0.61%	38,575
Oct 14, 2025	505	515	492	493	-7	▼ 1.40%	1,35,337
Oct 13, 2025	476	505	476	500	+16.5	▲ 3.41%	1,06,603
Oct 12, 2025	495	497	482	483.5	-16.5	▼ 3.30%	80,614
Oct 09, 2025	510	530	500	500	0	• 0.00%	1,29,522
Oct 08, 2025	517	517	495.6	500	-16.9	▼ 3.27%	1,61,809
Oct 07, 2025	525.2	525.2	505	516.9	—	—	1,74,167

Sanima Mai Hydropower Ltd.Price History

Price Chart

SHPC price summary

Daily Prices · last 1 year

More Hydro Power companies