Super Mai Hydropower LimitedPrice History

SMH

Hydro Power Listed Website ↗

Rs513 +4.6 ▲ 0.90%

As of Fri, Oct 02 · 02:59 PM

EPS

9.42

P/E Ratio

54.46

Book Value

130.95

PBV

3.92

1Y Yield

-39.65%

Face Value

100

Fundamentals as of Q3 · 082-083

Overview Price History Dividend History

Price Chart

SMH price summary

Over the last year, Super Mai Hydropower Limited (SMH) traded between Rs 482.6 (Jul 14, 2026) and Rs 1,024.8 (Feb 09, 2026). It last closed at Rs 513 on Oct 02, 2026, down 39.65% over the period. Average daily volume: 12,393 shares across 230 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	505	530.4	505	513	+4.6	▲ 0.90%	19,652
Oct 01, 2026	502	515	502	508.4	+4.4	▲ 0.87%	6,528
Sep 30, 2026	519.9	519.9	503	504	-6	▼ 1.18%	7,769
Sep 29, 2026	519	519	500.4	510	+2	▲ 0.39%	5,244
Sep 28, 2026	512	526.9	503.3	508	-10	▼ 1.93%	6,188
Sep 24, 2026	511.5	518	511	518	+7	▲ 1.37%	11,196
Sep 23, 2026	520.1	524	510.2	511	-12	▼ 2.29%	8,347
Sep 22, 2026	528	532.8	520	523	+1	▲ 0.19%	8,131
Sep 18, 2026	518	524	518	522	+3.6	▲ 0.69%	7,271
Sep 17, 2026	529	529	518.1	518.4	-0.6	▼ 0.12%	9,145
Sep 16, 2026	528.9	529	518.1	519	-10.9	▼ 2.06%	8,130
Sep 15, 2026	534	540	522.9	529.9	+6.8	▲ 1.30%	16,250
Sep 14, 2026	502	529	495	523.1	+21.1	▲ 4.20%	31,259
Sep 11, 2026	490	503.9	490	502	+6.6	▲ 1.33%	4,442
Sep 10, 2026	527.1	527.1	490	495.4	-6.6	▼ 1.31%	5,622
Sep 09, 2026	507	510	500.2	502	-7.3	▼ 1.43%	3,170
Sep 07, 2026	503	510	496	509.3	+10.3	▲ 2.06%	7,260
Sep 03, 2026	495.9	500	492.5	499	+6.9	▲ 1.40%	5,945
Sep 02, 2026	490.3	497	489.1	492.1	-0.9	▼ 0.18%	7,138
Sep 01, 2026	498	498	488	493	+3	▲ 0.61%	4,643
Aug 31, 2026	491	500	490	490	-10	▼ 2.00%	8,607
Aug 27, 2026	495	502.9	486	500	+3	▲ 0.60%	8,984
Aug 26, 2026	500	504	497	497	-7.5	▼ 1.49%	8,848
Aug 25, 2026	512	515	503	504.5	-3.5	▼ 0.69%	7,516
Aug 24, 2026	505.1	512.9	505.1	508	-2.2	▼ 0.43%	2,904
Aug 21, 2026	514	514	508	510.2	-3.8	▼ 0.74%	5,099
Aug 20, 2026	502.2	516	501	514	+11.8	▲ 2.35%	15,544
Aug 19, 2026	505	509.9	502.2	502.2	-2.8	▼ 0.55%	4,138
Aug 18, 2026	506.1	511	505	505	-2.6	▼ 0.51%	6,861
Aug 17, 2026	515.9	516	507.3	507.6	-4.4	▼ 0.86%	3,094
Aug 14, 2026	510	515	507.2	512	+2	▲ 0.39%	7,123
Aug 13, 2026	507.5	511	506	510	+0.6	▲ 0.12%	3,808
Aug 12, 2026	512	516	505	509.4	-2.5	▼ 0.49%	7,468
Aug 11, 2026	514	514	508	511.9	+4.9	▲ 0.97%	4,007
Aug 10, 2026	503.7	508	498	507	+1	▲ 0.20%	9,191
Aug 07, 2026	534	534	505.3	506	-3	▼ 0.59%	6,919
Aug 06, 2026	512	516	501	509	-5	▼ 0.97%	10,300
Aug 05, 2026	497.1	515	497.1	514	+14	▲ 2.80%	10,011
Aug 04, 2026	503	506	499.1	500	-5.5	▼ 1.09%	11,461
Aug 03, 2026	509.9	510.9	505	505.5	+7.5	▲ 1.51%	15,962
Jul 31, 2026	515	515	497	498	-4.9	▼ 0.97%	13,751
Jul 30, 2026	507	510	500	502.9	-3.1	▼ 0.61%	8,196
Jul 29, 2026	506	510	506	506	-5	▼ 0.98%	4,422
Jul 28, 2026	506	514	501	511	+1	▲ 0.20%	6,534
Jul 27, 2026	517.1	519.7	508	510	-7.1	▼ 1.37%	15,979
Jul 24, 2026	511.1	519	511.1	517.1	+2.2	▲ 0.43%	31,697
Jul 23, 2026	515	516	509	514.9	+0.9	▲ 0.18%	22,173
Jul 22, 2026	518	523	510	514	-7.9	▼ 1.51%	12,605
Jul 21, 2026	519	541.7	510	521.9	+8.7	▲ 1.70%	75,905
Jul 20, 2026	518	520	512	513.2	+1.2	▲ 0.23%	35,811
Jul 17, 2026	509	518	500	512	+7.2	▲ 1.43%	36,777
Jul 16, 2026	507	508	495	504.8	+2.8	▲ 0.56%	8,435
Jul 15, 2026	490.5	510	490.2	502	+5	▲ 1.01%	7,303
Jul 14, 2026	489	499.9	482.6	497	+7	▲ 1.43%	8,245
Jul 13, 2026	498	499	490	490	-7	▼ 1.41%	13,845
Jul 10, 2026	508.2	515	497	497	-11.2	▼ 2.20%	9,549
Jul 09, 2026	513	514	500.1	508.2	-5.8	▼ 1.13%	4,815
Jul 08, 2026	520	520	513.8	514	-9	▼ 1.72%	8,555
Jul 07, 2026	521.1	524	519	523	+1	▲ 0.19%	9,468
Jul 06, 2026	540	540	521.5	522	-9	▼ 1.69%	3,982
Jul 03, 2026	536	542.4	531	531	0	• 0.00%	7,404
Jul 02, 2026	543.9	544	524	531	-5	▼ 0.93%	5,724
Jul 01, 2026	530	544.5	520	536	+14.3	▲ 2.74%	9,401
Jun 30, 2026	545.1	553	521.1	521.7	-23.4	▼ 4.29%	20,317
Jun 29, 2026	547	565	545.1	545.1	+0.1	▲ 0.02%	2,130
Jun 26, 2026	554	560	545	545	-17	▼ 3.02%	5,188
Jun 25, 2026	560	578	555	562	0	• 0.00%	7,515
Jun 24, 2026	560	562	554	562	+2	▲ 0.36%	4,092
Jun 23, 2026	578	578	560	560	-10	▼ 1.75%	3,860
Jun 22, 2026	566	572	566	570	-1.5	▼ 0.26%	2,240
Jun 19, 2026	577	577	565	571.5	+1.5	▲ 0.26%	2,812
Jun 18, 2026	575	575	566.3	570	-4.5	▼ 0.78%	3,014
Jun 17, 2026	565.1	579	562.6	574.5	-5.5	▼ 0.95%	21,727
Jun 16, 2026	565	580	560.5	580	+15	▲ 2.65%	10,444
Jun 15, 2026	567	572	565	565	-7	▼ 1.22%	3,806
Jun 12, 2026	577	577	565.1	572	+2.5	▲ 0.44%	6,922
Jun 11, 2026	568.1	577	568.1	569.5	-0.5	▼ 0.09%	1,469
Jun 10, 2026	583.5	583.5	568.1	570	-9	▼ 1.55%	4,556
Jun 09, 2026	587.5	587.5	563	579	0	• 0.00%	8,966
Jun 08, 2026	591.6	591.6	572	579	-6.3	▼ 1.08%	10,591
Jun 05, 2026	615	615	578.8	585.3	-2.7	▼ 0.46%	10,247
Jun 04, 2026	587	594.9	582.1	588	-4	▼ 0.68%	4,779
Jun 03, 2026	591.1	600	587	592	-8	▼ 1.33%	3,827
Jun 02, 2026	586	600	586	600	+8	▲ 1.35%	5,772
Jun 01, 2026	602	605	590	592	-10	▼ 1.66%	6,959
May 27, 2026	604	608	600	602	+0.3	▲ 0.05%	13,224
May 26, 2026	600	606	593	601.7	+4.5	▲ 0.75%	12,535
May 25, 2026	594	600	585.2	597.2	+3.2	▲ 0.54%	8,992
May 22, 2026	600	600	575	594	+5.6	▲ 0.95%	4,075
May 21, 2026	599	604	586	588.4	-9.1	▼ 1.52%	2,403
May 20, 2026	599.9	599.9	590	597.5	+1.5	▲ 0.25%	3,879
May 19, 2026	579	600	578.1	596	+12	▲ 2.05%	9,387
May 18, 2026	576.5	592	572.5	584	+7.5	▲ 1.30%	13,879
May 15, 2026	567.1	580	567.1	576.5	-2.5	▼ 0.43%	2,316
May 14, 2026	581.9	598	561.6	579	+14	▲ 2.48%	4,856
May 13, 2026	577	577	565	565	-13.1	▼ 2.27%	5,604
May 12, 2026	590	592	578.1	578.1	-3.9	▼ 0.67%	9,094
May 11, 2026	582	585	576	582	+9.9	▲ 1.73%	8,041
May 08, 2026	575	575	563	572.1	+4.1	▲ 0.72%	3,835
May 07, 2026	573	573	562.1	568	+2	▲ 0.35%	2,875
May 06, 2026	553	572.9	550	566	+4	▲ 0.71%	3,496
May 05, 2026	541.1	564	541	562	+14	▲ 2.55%	9,480
May 04, 2026	570	570	546.1	548	-11	▼ 1.97%	13,031
Apr 30, 2026	567	567	549.2	559	+6.9	▲ 1.25%	11,735
Apr 29, 2026	585	585	550	552.1	-15.9	▼ 2.80%	26,585
Apr 28, 2026	572.2	589	566	568	-4.2	▼ 0.73%	8,504
Apr 27, 2026	577	594.3	572.2	572.2	-4.8	▼ 0.83%	19,917
Apr 24, 2026	590	599.9	571	577	-11	▼ 1.87%	27,748
Apr 23, 2026	595	605	582	588	-4.9	▼ 0.83%	7,740
Apr 22, 2026	593	610	585	592.9	-3.1	▼ 0.52%	17,301
Apr 21, 2026	623	623	590	596	+2	▲ 0.34%	12,487
Apr 20, 2026	612	612	588	594	-4.8	▼ 0.80%	18,697
Apr 17, 2026	613	613	598.5	598.8	-6.2	▼ 1.02%	20,245
Apr 16, 2026	606.5	614.4	600	605	-1.2	▼ 0.20%	22,666
Apr 15, 2026	605	614	600	606.2	+6.2	▲ 1.03%	54,333
Apr 13, 2026	603.5	615	600	600	-10	▼ 1.64%	26,482
Apr 10, 2026	616	616	605	610	-5.9	▼ 0.96%	9,502
Apr 09, 2026	610	617.8	609	615.9	+4.9	▲ 0.80%	10,846
Apr 08, 2026	607	614	605	611	+7	▲ 1.16%	5,138
Apr 07, 2026	615	620	604	604	-7	▼ 1.15%	7,703
Apr 06, 2026	586.2	614.9	583	611	+17.1	▲ 2.88%	9,392
Apr 05, 2026	620.1	620.1	590	593.9	-14.1	▼ 2.32%	25,795
Apr 02, 2026	607.1	618	601	608	-3	▼ 0.49%	19,073
Apr 01, 2026	627.1	627.1	611	611	-16	▼ 2.55%	12,497
Mar 31, 2026	623	629	616	627	+6	▲ 0.97%	19,130
Mar 30, 2026	631	634.5	620	621	-10.5	▼ 1.66%	21,687
Mar 29, 2026	640	655	631	631.5	-11.5	▼ 1.79%	21,528
Mar 26, 2026	640.5	647	635	643	+2.7	▲ 0.42%	33,419
Mar 25, 2026	646	654.6	639.2	640.3	-1.7	▼ 0.26%	60,014
Mar 24, 2026	638.5	643	635	642	+4	▲ 0.63%	45,818
Mar 23, 2026	642	642	630	638	0	• 0.00%	25,743
Mar 22, 2026	642	645	634	638	-2	▼ 0.31%	46,839
Mar 19, 2026	638	642	630	640	+10	▲ 1.59%	54,899
Mar 17, 2026	620	638	620	630	-2	▼ 0.32%	23,583
Mar 16, 2026	639	639	630	632	-5.1	▼ 0.80%	17,732
Mar 15, 2026	645	650	636	637.1	-1.9	▼ 0.30%	26,341
Mar 12, 2026	652	657	614.5	639	-8	▼ 1.24%	1,19,637
Mar 11, 2026	667	667	615.5	647	-13	▼ 1.97%	78,314
Mar 10, 2026	673.2	686.2	652	660	0	• 0.00%	56,694
Mar 09, 2026	647	660	647	660	+25	▲ 3.94%	150
Mar 03, 2026	627	635	622.3	635	+9	▲ 1.44%	10,407
Mar 01, 2026	612.5	626	612.5	626	+1	▲ 0.16%	9,111
Feb 26, 2026	646	671	618	625	-21	▼ 3.25%	34,375
Feb 25, 2026	603	650.7	603	646	-64	▼ 9.01%	61,139
Feb 24, 2026	712.8	727	703	710	+11	▲ 1.57%	1,35,815
Feb 23, 2026	701	711	698.5	699	-0.9	▼ 0.13%	94,675
Feb 22, 2026	716.5	716.5	689	699.9	-31.2	▼ 4.27%	1,18,791
Feb 17, 2026	796.1	796.1	731.1	731.1	-81.2	▼ 10.00%	86,038
Feb 16, 2026	806.9	835	800	812.3	-11	▼ 1.34%	7,139
Feb 12, 2026	834	849	818	823.3	-11.7	▼ 1.40%	6,435
Feb 11, 2026	900	900	811	835	-57	▼ 6.39%	16,377
Feb 10, 2026	907.2	907.2	875	892	+2	▲ 0.22%	8,940
Feb 09, 2026	950.3	1,024.8	861	890	-41.7	▼ 4.48%	36,942
Feb 08, 2026	863.9	931.7	863.9	931.7	+84.7	▲ 10.00%	10,231
Feb 05, 2026	785.4	847	785.4	847	+77	▲ 10.00%	2,768
Feb 04, 2026	714	770	714	770	+70	▲ 10.00%	4,498
Feb 03, 2026	723.8	723.8	696.3	700	-10	▼ 1.41%	2,485
Feb 02, 2026	720	724.5	695	710	-10	▼ 1.39%	4,845
Feb 01, 2026	733	733	719.4	720	-27.9	▼ 3.73%	2,000
Jan 29, 2026	753	765	731	747.9	-5.1	▼ 0.68%	1,215
Jan 28, 2026	754.9	758	738	753	+3	▲ 0.40%	4,219
Jan 27, 2026	716	769	716	750	+28	▲ 3.88%	13,637
Jan 26, 2026	725	725	720	722	-3	▼ 0.41%	2,754
Jan 25, 2026	728	732	718.9	725	-3	▼ 0.41%	3,316
Jan 22, 2026	739	739	719	728	0	• 0.00%	1,326
Jan 21, 2026	745	745	720.7	728	-5	▼ 0.68%	2,136
Jan 20, 2026	740	749	720.2	733	+3	▲ 0.41%	2,776
Jan 18, 2026	730	770	702	730	+14	▲ 1.96%	21,157
Jan 14, 2026	712	731.8	712	716	-6	▼ 0.83%	3,485
Jan 13, 2026	711	735	685.1	722	-3	▼ 0.41%	21,076
Jan 12, 2026	740	740	713.7	725	-3	▼ 0.41%	2,724
Jan 08, 2026	738	738	716.1	728	+2.9	▲ 0.40%	3,326
Jan 07, 2026	719	745	705.2	725.1	+15.1	▲ 2.13%	6,874
Jan 06, 2026	710	717	700.4	710	+2	▲ 0.28%	2,575
Jan 05, 2026	691.1	714	691.1	708	+5	▲ 0.71%	2,485
Jan 04, 2026	696.1	714.8	690	703	-7	▼ 0.99%	3,839
Jan 01, 2026	705	710	693.8	710	+2.1	▲ 0.30%	2,187
Dec 31, 2025	708.1	715	696	707.9	-12.1	▼ 1.68%	5,760
Dec 29, 2025	732	740	700	720	-11	▼ 1.50%	4,947
Dec 28, 2025	721	735	720.2	731	-3.5	▼ 0.48%	1,391
Dec 24, 2025	735	735.6	721.2	734.5	-12.4	▼ 1.66%	1,906
Dec 23, 2025	741.1	755	736	746.9	-3	▼ 0.40%	555
Dec 22, 2025	742.1	750	742.1	749.9	-5.1	▼ 0.68%	1,188
Dec 21, 2025	748.5	756	742.2	755	+2	▲ 0.27%	570
Dec 18, 2025	759.1	780	753	753	-21	▼ 2.71%	1,077
Dec 17, 2025	750	795	750	774	+23.3	▲ 3.10%	890
Dec 16, 2025	748	765	747	750.7	-4.5	▼ 0.60%	760
Dec 15, 2025	752.1	763	752.1	755.2	-9.8	▼ 1.28%	590
Dec 14, 2025	758	765	758	765	-7	▼ 0.91%	155
Dec 11, 2025	754.6	777.2	748	772	+2	▲ 0.26%	260
Dec 10, 2025	751	770	751	770	+10	▲ 1.32%	328
Dec 09, 2025	758	761	752.4	760	-12	▼ 1.55%	1,676
Dec 08, 2025	763	778	750	772	-6	▼ 0.77%	1,764
Dec 07, 2025	760.7	778	760.7	778	+2	▲ 0.26%	2,125
Dec 03, 2025	803	803	774.2	776	-14	▼ 1.77%	406
Dec 02, 2025	783.1	796	782	790	-6	▼ 0.75%	226
Dec 01, 2025	776	806	775.1	796	+21	▲ 2.71%	810
Nov 30, 2025	783	814	773.1	775	-8.4	▼ 1.07%	1,017
Nov 27, 2025	815	815	782.1	783.4	-17.6	▼ 2.20%	486
Nov 26, 2025	777.2	815	777.2	801	+12	▲ 1.52%	569
Nov 25, 2025	800	805	788	789	-26	▼ 3.19%	1,656
Nov 24, 2025	795	815	787	815	+13.2	▲ 1.65%	3,671
Nov 23, 2025	795	805.9	780.1	801.8	+6.8	▲ 0.86%	2,937
Nov 20, 2025	785	800	759.5	795	+20	▲ 2.58%	3,085
Nov 19, 2025	764.9	790	761.6	775	+25	▲ 3.33%	4,049
Nov 18, 2025	751.5	764.9	750	750	-1	▼ 0.13%	5,595
Nov 17, 2025	752	752	737.2	751	-1	▼ 0.13%	710
Nov 16, 2025	738.1	752	738.1	752	+0.1	▲ 0.01%	80
Nov 13, 2025	762	762	733	751.9	+3.4	▲ 0.45%	812
Nov 12, 2025	774	774	744	748.5	-11.5	▼ 1.51%	520
Nov 11, 2025	747	770	731	760	+1.1	▲ 0.14%	1,822
Nov 10, 2025	760	762	747	758.9	-3.1	▼ 0.41%	792
Nov 09, 2025	748	765	748	762	+2	▲ 0.26%	2,592
Nov 06, 2025	746.1	775	746.1	760	0	• 0.00%	189
Nov 05, 2025	751	780	725	760	-6	▼ 0.78%	4,428
Nov 04, 2025	794.7	794.7	755.1	766	-18	▼ 2.30%	5,018
Nov 03, 2025	786	799.9	770	784	-2.1	▼ 0.27%	1,512
Nov 02, 2025	790	805	776	786.1	+10.1	▲ 1.30%	3,166
Oct 30, 2025	785.4	799.9	770	776	+6	▲ 0.78%	806
Oct 29, 2025	779.1	784.9	765	770	-25	▼ 3.14%	1,911
Oct 28, 2025	775	802.9	746.3	795	+7.1	▲ 0.90%	4,720
Oct 26, 2025	806.8	806.8	763	787.9	-35.3	▼ 4.29%	615
Oct 19, 2025	840	841.4	776.6	823.2	-1.8	▼ 0.22%	555
Oct 16, 2025	828.1	843.6	786.2	825	-20	▼ 2.37%	1,290
Oct 14, 2025	790	845	790	845	+39	▲ 4.84%	612
Oct 13, 2025	834	841.5	777.3	806	-19	▼ 2.30%	542
Oct 12, 2025	823	830	813.4	825	-9	▼ 1.08%	610
Oct 09, 2025	851.4	859	818.2	834	-0.8	▼ 0.10%	940
Oct 08, 2025	833	834.8	820	834.8	-15.2	▼ 1.79%	468
Oct 07, 2025	872	872	824	850	—	—	1,169

Super Mai Hydropower LimitedPrice History

Price Chart

SMH price summary

Daily Prices · last 1 year

More Hydro Power companies