Sagarmatha Jalabidhyut Company LimitedPrice History

SMJC

Hydro Power Listed Website ↗

Rs404.5 0 • 0.00%

As of Fri, Oct 02 · 02:59 PM

EPS

3.78

P/E Ratio

107.01

Book Value

109.59

PBV

3.69

1Y Yield

-24.81%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SMJC price summary

Over the last year, Sagarmatha Jalabidhyut Company Limited (SMJC) traded between Rs 393 (Sep 01, 2026) and Rs 563 (May 26, 2026). It last closed at Rs 404.5 on Oct 02, 2026, down 24.81% over the period. Average daily volume: 21,672 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	402	404.5	398.6	404.5	0	• 0.00%	11,926
Oct 01, 2026	405	409	400	404.5	+1.5	▲ 0.37%	12,138
Sep 30, 2026	400.3	409.9	400.3	403	-3	▼ 0.74%	7,835
Sep 29, 2026	403	411.8	400	406	+2.8	▲ 0.69%	7,374
Sep 28, 2026	407	412	403.2	403.2	-8.8	▼ 2.14%	12,764
Sep 24, 2026	418	418	407.7	412	+0.1	▲ 0.02%	2,977
Sep 23, 2026	420	423	406	411.9	-9	▼ 2.14%	12,532
Sep 22, 2026	425	433.8	418	420.9	-4.1	▼ 0.96%	18,190
Sep 18, 2026	420	429.9	412	425	+5.1	▲ 1.21%	48,632
Sep 17, 2026	425	425	414	419.9	-2.1	▼ 0.50%	13,704
Sep 16, 2026	420.3	427	414	422	-10	▼ 2.31%	13,023
Sep 15, 2026	432	435	412	432	+19.7	▲ 4.78%	35,593
Sep 14, 2026	400.5	414.8	400.5	412.3	+7.3	▲ 1.80%	9,267
Sep 11, 2026	396	409	396	405	+1.1	▲ 0.27%	8,309
Sep 10, 2026	398	404	397.3	403.9	-0.1	▼ 0.02%	2,956
Sep 09, 2026	401.1	404.1	400	404	+1	▲ 0.25%	9,185
Sep 07, 2026	405	407	399.8	403	-2	▼ 0.49%	14,325
Sep 03, 2026	406	410	398.1	405	-1	▼ 0.25%	7,472
Sep 02, 2026	400	409.9	400	406	+6	▲ 1.50%	5,764
Sep 01, 2026	393	410	393	400	0	• 0.00%	5,356
Aug 31, 2026	411.2	415	394.1	400	-19	▼ 4.53%	15,436
Aug 27, 2026	411	423	411	419	-0.9	▼ 0.21%	7,841
Aug 26, 2026	435	440	417	419.9	-10.1	▼ 2.35%	20,913
Aug 25, 2026	425	438.2	425	430	-5	▼ 1.15%	9,405
Aug 24, 2026	429	435	424	435	-2	▼ 0.46%	10,561
Aug 21, 2026	428.1	444.9	428.1	437	+8.9	▲ 2.08%	15,290
Aug 20, 2026	428	431	428	428.1	-2.8	▼ 0.65%	8,558
Aug 19, 2026	435	435	425.5	430.9	+1.9	▲ 0.44%	8,778
Aug 18, 2026	456	456	426.8	429	-51	▼ 10.63%	32,969
Aug 17, 2026	432	480	430	480	+47.8	▲ 11.06%	18,925
Aug 14, 2026	435.2	441	432.2	432.2	-5.8	▼ 1.32%	12,656
Aug 13, 2026	435	442	432	438	-4	▼ 0.90%	23,536
Aug 12, 2026	450	450	435	442	-2.9	▼ 0.65%	9,512
Aug 11, 2026	445	449	438	444.9	-0.1	▼ 0.02%	23,322
Aug 10, 2026	450	450	441.2	445	-13	▼ 2.84%	23,287
Aug 07, 2026	467	467	448.3	458	+8.1	▲ 1.80%	2,12,329
Aug 06, 2026	418	452	418	449.9	+9.9	▲ 2.25%	17,151
Aug 05, 2026	460	460	438	440	+1	▲ 0.23%	8,526
Aug 04, 2026	440.1	442.1	438.2	439	-7.8	▼ 1.75%	19,614
Aug 03, 2026	445	448.5	440	446.8	+2.8	▲ 0.63%	11,665
Jul 31, 2026	438.1	446.6	438.1	444	+2	▲ 0.45%	4,112
Jul 30, 2026	444.6	457	441.1	442	-2.6	▼ 0.58%	7,500
Jul 29, 2026	461	461	444	444.6	-15.4	▼ 3.35%	19,125
Jul 28, 2026	452	464.8	447	460	+1.1	▲ 0.24%	18,320
Jul 27, 2026	473.9	479.9	454	458.9	-11.1	▼ 2.36%	33,299
Jul 24, 2026	448.5	474.8	441.1	470	+30	▲ 6.82%	99,658
Jul 23, 2026	438	447	435	440	-9.8	▼ 2.18%	9,714
Jul 22, 2026	439.1	450	439	449.8	-0.2	▼ 0.04%	21,736
Jul 21, 2026	429.4	455.4	429.4	450	-2	▼ 0.44%	11,674
Jul 20, 2026	449.9	458.9	441	452	+3	▲ 0.67%	17,260
Jul 17, 2026	428.1	449	428.1	449	+22.7	▲ 5.32%	10,557
Jul 16, 2026	439.9	447.8	426.3	426.3	-13.7	▼ 3.11%	20,465
Jul 15, 2026	425	440	425	440	+4	▲ 0.92%	7,898
Jul 14, 2026	425	436	422.1	436	+6.1	▲ 1.42%	6,399
Jul 13, 2026	440.1	440.1	426	429.9	-7.1	▼ 1.62%	10,403
Jul 10, 2026	440	449.8	430.5	437	-3	▼ 0.68%	13,024
Jul 09, 2026	447	501	432	440	-7	▼ 1.57%	8,475
Jul 08, 2026	445	452	435	447	-1	▼ 0.22%	11,914
Jul 07, 2026	444	451	444	448	+1	▲ 0.22%	18,170
Jul 06, 2026	450	455	446	447	-8	▼ 1.76%	9,906
Jul 03, 2026	455	455	439.5	455	+2	▲ 0.44%	30,998
Jul 02, 2026	472.4	472.4	442.4	453	+3	▲ 0.67%	13,738
Jul 01, 2026	445.5	458	445	450	+8.9	▲ 2.02%	9,162
Jun 30, 2026	455	455	441.1	441.1	-3.9	▼ 0.88%	9,934
Jun 29, 2026	450	450	445	445	-5	▼ 1.11%	7,693
Jun 26, 2026	455	460	450	450	-5	▼ 1.10%	12,906
Jun 25, 2026	450.1	465	449	455	0	• 0.00%	3,097
Jun 24, 2026	437	463	437	455	-5	▼ 1.09%	20,456
Jun 23, 2026	498.7	498.7	460	460	-15	▼ 3.16%	11,725
Jun 22, 2026	452	476.5	450	475	+23	▲ 5.09%	67,876
Jun 19, 2026	455	455	451	452	-2.1	▼ 0.46%	6,306
Jun 18, 2026	460	468	453	454.1	-5.9	▼ 1.28%	14,800
Jun 17, 2026	453.1	465	450.5	460	+8	▲ 1.77%	25,609
Jun 16, 2026	452.2	459.9	447.1	452	-2	▼ 0.44%	10,938
Jun 15, 2026	453	455.1	453	454	+1	▲ 0.22%	6,596
Jun 12, 2026	457.1	465.8	453	453	-3.2	▼ 0.70%	11,149
Jun 11, 2026	465	518	456	456.2	-8.8	▼ 1.89%	19,479
Jun 10, 2026	474.9	474.9	459.1	465	-1	▼ 0.21%	20,845
Jun 09, 2026	466	475	455	466	+0.9	▲ 0.19%	21,012
Jun 08, 2026	475	479.9	463.1	465.1	-9.9	▼ 2.08%	11,866
Jun 05, 2026	475	485	470.7	475	0	• 0.00%	50,830
Jun 04, 2026	495.6	495.6	458.1	475	+3	▲ 0.64%	30,874
Jun 03, 2026	488.2	488.2	459.4	472	+7	▲ 1.51%	1,21,646
Jun 02, 2026	465	470	458.6	465	0	• 0.00%	14,116
Jun 01, 2026	497.7	497.7	461.5	465	-9	▼ 1.90%	15,141
May 27, 2026	480	480	470	474	-14	▼ 2.87%	40,229
May 26, 2026	465.7	563	465.7	488	-2.2	▼ 0.45%	98,560
May 25, 2026	463.6	499	463.6	490.2	+2.3	▲ 0.47%	56,992
May 22, 2026	460.8	490	460.8	487.9	+2.9	▲ 0.60%	45,029
May 21, 2026	464.4	491	464.4	485	-3.8	▼ 0.78%	63,602
May 20, 2026	465.1	489	460.1	488.8	+17.8	▲ 3.78%	81,007
May 19, 2026	473	475	465	471	-2	▼ 0.42%	18,885
May 18, 2026	460	478	458	473	+15	▲ 3.28%	59,445
May 15, 2026	452	460	451	458	+7	▲ 1.55%	16,217
May 14, 2026	455	455	447.1	451	-3	▼ 0.66%	13,282
May 13, 2026	452	457	437.2	454	-1	▼ 0.22%	11,001
May 12, 2026	448	465	447	455	+2	▲ 0.44%	24,187
May 11, 2026	450	454	445.1	453	+13	▲ 2.95%	23,354
May 08, 2026	431.2	445	431.1	440	+5	▲ 1.15%	13,395
May 07, 2026	443	443.9	431	435	-2.5	▼ 0.57%	5,839
May 06, 2026	435	444	435	437.5	-1.5	▼ 0.34%	5,343
May 05, 2026	435	440	430	439	0	• 0.00%	10,936
May 04, 2026	454	454	431.3	439	-15	▼ 3.30%	29,846
Apr 30, 2026	460	471.4	447.2	454	-6	▼ 1.30%	23,274
Apr 29, 2026	465	467	459	460	-7	▼ 1.50%	18,014
Apr 28, 2026	465	474.9	465	467	0	• 0.00%	5,063
Apr 27, 2026	468	475	464	467	-1	▼ 0.21%	14,566
Apr 24, 2026	470	472	460.2	468	-1.8	▼ 0.38%	15,506
Apr 23, 2026	476	476	466.5	469.8	-6.2	▼ 1.30%	8,869
Apr 22, 2026	464	477.9	460	476	+10	▲ 2.15%	17,113
Apr 21, 2026	470	476	465	466	-4	▼ 0.85%	23,143
Apr 20, 2026	476.1	482	468.2	470	-11.1	▼ 2.31%	71,050
Apr 17, 2026	492	492	480.1	481.1	-7.6	▼ 1.56%	22,346
Apr 16, 2026	498	498	482.4	488.7	-9.8	▼ 1.97%	30,600
Apr 15, 2026	495	502	490.1	498.5	-0.9	▼ 0.18%	30,987
Apr 13, 2026	511.9	511.9	495.1	499.4	-2.5	▼ 0.50%	34,014
Apr 10, 2026	499.8	515	483	501.9	+11.9	▲ 2.43%	91,370
Apr 09, 2026	490.6	496.5	479.4	490	+9	▲ 1.87%	65,344
Apr 08, 2026	475	484	475	481	+1	▲ 0.21%	35,220
Apr 07, 2026	490.9	490.9	472.6	480	-2	▼ 0.41%	34,298
Apr 06, 2026	476.3	488.5	461	482	+15	▲ 3.21%	46,883
Apr 05, 2026	481	487	465	467	-18.9	▼ 3.89%	51,595
Apr 02, 2026	495.4	495.4	483.1	485.9	-2.3	▼ 0.47%	27,837
Apr 01, 2026	492.7	502.5	485	488.2	-4.5	▼ 0.91%	72,143
Mar 31, 2026	483.4	510	483.4	492.7	-0.5	▼ 0.10%	1,72,480
Mar 30, 2026	491	515	483.5	493.2	+2.2	▲ 0.45%	48,911
Mar 29, 2026	510	510	490	491	-12	▼ 2.39%	33,347
Mar 26, 2026	496.1	506	496.1	503	-2	▼ 0.40%	41,334
Mar 25, 2026	510	511	501	505	-3.1	▼ 0.61%	39,697
Mar 24, 2026	486	512	486	508.1	+24.1	▲ 4.98%	70,356
Mar 23, 2026	489	490	482	484	-5	▼ 1.02%	38,380
Mar 22, 2026	484.7	499	484.7	489	-5	▼ 1.01%	31,599
Mar 19, 2026	508.4	508.4	493	494	-4.5	▼ 0.90%	50,045
Mar 17, 2026	488	502.8	478.4	498.5	+5.5	▲ 1.12%	69,986
Mar 16, 2026	503	503	486.1	493	-1	▼ 0.20%	9,482
Mar 15, 2026	491.1	509	486	494	+3.9	▲ 0.80%	26,842
Mar 12, 2026	495.1	504	489.1	490.1	-8.9	▼ 1.78%	29,778
Mar 11, 2026	504.5	504.5	497	499	0	• 0.00%	26,115
Mar 10, 2026	502.8	512.8	484.1	499	+6	▲ 1.22%	47,135
Mar 09, 2026	483.4	493	483.4	493	+19	▲ 4.01%	20
Mar 03, 2026	467	476	467	474	+6	▲ 1.28%	7,138
Mar 01, 2026	468.5	476	464	468	-7	▼ 1.47%	23,911
Feb 26, 2026	470	475	470	475	+5	▲ 1.06%	3,398
Feb 25, 2026	482.8	484	470	470	-3.4	▼ 0.72%	12,015
Feb 24, 2026	473	483	472	473.4	-1.7	▼ 0.36%	12,177
Feb 23, 2026	472	510	472	475.1	-3.9	▼ 0.81%	23,623
Feb 22, 2026	482	485.1	478.5	479	-6.1	▼ 1.26%	11,095
Feb 17, 2026	486.1	493	485.1	485.1	-4.9	▼ 1.00%	11,732
Feb 16, 2026	481	502	481	490	+4	▲ 0.82%	16,871
Feb 12, 2026	481.1	499	481.1	486	+3	▲ 0.62%	16,816
Feb 11, 2026	499	499	483	483	-7	▼ 1.43%	24,152
Feb 10, 2026	492	495	484	490	-2	▼ 0.41%	20,426
Feb 09, 2026	496.1	502.9	490.1	492	-10	▼ 1.99%	16,209
Feb 08, 2026	520	529	498.1	502	-18	▼ 3.46%	27,555
Feb 05, 2026	527.3	527.5	517.5	520	+3	▲ 0.58%	25,207
Feb 04, 2026	502	530	498	517	+20	▲ 4.02%	67,002
Feb 03, 2026	492	502.8	491	497	+2	▲ 0.40%	25,799
Feb 02, 2026	498	500	491	495	-3.7	▼ 0.74%	4,966
Feb 01, 2026	493.6	505	488	498.7	+5.1	▲ 1.03%	18,166
Jan 29, 2026	492.2	508	492.2	493.6	-1.4	▼ 0.28%	26,928
Jan 28, 2026	487.2	500	487.2	495	+1	▲ 0.20%	20,209
Jan 27, 2026	500	508	492	494	-6	▼ 1.20%	23,964
Jan 26, 2026	500	507	494	500	-4	▼ 0.79%	17,518
Jan 25, 2026	504	505.8	490.3	504	+7	▲ 1.41%	22,128
Jan 22, 2026	509.9	509.9	492.1	497	-3	▼ 0.60%	7,308
Jan 21, 2026	497	505	481.2	500	+3	▲ 0.60%	34,825
Jan 20, 2026	501.8	504.9	490.1	497	+5	▲ 1.02%	17,748
Jan 18, 2026	487	498	485	492	-2	▼ 0.40%	8,922
Jan 14, 2026	483	494	483	494	+6.6	▲ 1.35%	11,196
Jan 13, 2026	484	490	480	487.4	+3.4	▲ 0.70%	6,641
Jan 12, 2026	485	490.1	480.1	484	-2.2	▼ 0.45%	10,716
Jan 08, 2026	489	497	486.2	486.2	-2.4	▼ 0.49%	9,741
Jan 07, 2026	486.9	515	486.9	488.6	-8.2	▼ 1.65%	7,901
Jan 06, 2026	486.1	499	486.1	496.8	+1.8	▲ 0.36%	5,394
Jan 05, 2026	481	496	479	495	+7	▲ 1.43%	16,338
Jan 04, 2026	485	495	485	488	-4	▼ 0.81%	3,910
Jan 01, 2026	502	502	485.1	492	-2.3	▼ 0.47%	11,095
Dec 31, 2025	510	510	489.2	494.3	-5.7	▼ 1.14%	9,972
Dec 29, 2025	494.1	502	494.1	500	+0.4	▲ 0.08%	8,247
Dec 28, 2025	490	505.9	486.5	499.6	+9.9	▲ 2.02%	11,183
Dec 24, 2025	481	499	481	489.7	+4.7	▲ 0.97%	4,422
Dec 23, 2025	499.8	509	481	485	-5	▼ 1.02%	13,747
Dec 22, 2025	492	493	489	490	-5.1	▼ 1.03%	6,620
Dec 21, 2025	494	504	493.9	495.1	-0.9	▼ 0.18%	5,931
Dec 18, 2025	495	500	490	496	-4	▼ 0.80%	11,823
Dec 17, 2025	501	509	499.1	500	-5	▼ 0.99%	6,845
Dec 16, 2025	505	507	497	505	+3	▲ 0.60%	3,207
Dec 15, 2025	490	502	490	502	+7	▲ 1.41%	4,912
Dec 14, 2025	498	502	493	495	-8	▼ 1.59%	10,015
Dec 11, 2025	501	504	500	503	-1.9	▼ 0.38%	7,812
Dec 10, 2025	507	511.4	500.1	504.9	-1.1	▼ 0.22%	5,328
Dec 09, 2025	500	513	500	506	+2.9	▲ 0.58%	5,410
Dec 08, 2025	504.5	508	499	503.1	-1.9	▼ 0.38%	8,889
Dec 07, 2025	511.4	513.8	498	505	-9	▼ 1.75%	3,987
Dec 03, 2025	510	519.5	510	514	-6	▼ 1.15%	10,706
Dec 02, 2025	510.1	524	510.1	520	0	• 0.00%	3,955
Dec 01, 2025	510.6	520	510.3	520	0	• 0.00%	9,685
Nov 30, 2025	535	539	513.1	520	-9.2	▼ 1.74%	6,518
Nov 27, 2025	514	529.2	514	529.2	+10.6	▲ 2.04%	23,886
Nov 26, 2025	510	518.6	505.2	518.6	+3.6	▲ 0.70%	16,444
Nov 25, 2025	528.3	528.3	508.2	515	-3	▼ 0.58%	11,037
Nov 24, 2025	520	520	508.1	518	+6	▲ 1.17%	17,283
Nov 23, 2025	524.1	534.5	510	512	-1.9	▼ 0.37%	22,964
Nov 20, 2025	508	518	506	513.9	+5.9	▲ 1.16%	17,785
Nov 19, 2025	518	518	501.3	508	-4.9	▼ 0.96%	7,119
Nov 18, 2025	490.3	519.9	490.3	512.9	+22.9	▲ 4.67%	19,038
Nov 17, 2025	487	496	487	490	0	• 0.00%	6,748
Nov 16, 2025	492.5	500	486.3	490	-8.9	▼ 1.78%	7,271
Nov 13, 2025	500	502	490.2	498.9	-1.1	▼ 0.22%	3,971
Nov 12, 2025	500	500	495	500	0	• 0.00%	3,565
Nov 11, 2025	490	501	489	500	+10.1	▲ 2.06%	5,398
Nov 10, 2025	490	499.8	485	489.9	-1.9	▼ 0.39%	17,815
Nov 09, 2025	495	498	488	491.8	+3.7	▲ 0.76%	8,541
Nov 06, 2025	500	507	485.1	488.1	-14.9	▼ 2.96%	16,533
Nov 05, 2025	494	505	494	503	+4	▲ 0.80%	9,203
Nov 04, 2025	505	513	498.5	499	-4.8	▼ 0.95%	15,964
Nov 03, 2025	510.1	520	503.8	503.8	-15.2	▼ 2.93%	11,423
Nov 02, 2025	512.1	527	512	519	-2	▼ 0.38%	13,250
Oct 30, 2025	495.1	521	495.1	521	+22	▲ 4.41%	10,713
Oct 29, 2025	500	519.9	499	499	-1	▼ 0.20%	17,521
Oct 28, 2025	495	515	495	500	+6	▲ 1.21%	17,041
Oct 26, 2025	483.1	500	480	494	+1.4	▲ 0.28%	2,231
Oct 19, 2025	480	505	480	492.6	+3.6	▲ 0.74%	5,679
Oct 16, 2025	483	500	483	489	-1	▼ 0.20%	2,175
Oct 15, 2025	500	546	490	490	-17	▼ 3.35%	31,022
Oct 14, 2025	508	511.7	498	507	-10	▼ 1.93%	10,986
Oct 13, 2025	495	520.2	494	517	+23	▲ 4.66%	15,357
Oct 12, 2025	530	534.9	490	494	-29	▼ 5.54%	12,316
Oct 09, 2025	529	539.5	520.1	523	+4	▲ 0.77%	17,334
Oct 08, 2025	529.2	534	507	519	-19	▼ 3.53%	10,598
Oct 07, 2025	551.8	551.8	530.2	538	—	—	18,127

Sagarmatha Jalabidhyut Company LimitedPrice History

Price Chart

SMJC price summary

Daily Prices · last 1 year

More Hydro Power companies