Shiva Shree Hydropower LtdPrice History

SSHL

Hydro Power Listed Website ↗

Rs206.1 -2.5 ▼ 1.20%

As of Fri, Oct 02 · 02:59 PM

EPS

-4.03

P/E Ratio

-51.14

Book Value

52.89

PBV

3.90

1Y Yield

17.10%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SSHL price summary

Over the last year, Shiva Shree Hydropower Ltd (SSHL) traded between Rs 151 (Dec 23, 2025) and Rs 251 (Mar 22, 2026). It last closed at Rs 206.1 on Oct 02, 2026, up 17.1% over the period. Average daily volume: 2,49,642 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	210.9	210.9	205	206.1	-2.5	▼ 1.20%	98,176
Oct 01, 2026	208.9	212	205	208.6	+2.8	▲ 1.36%	2,15,602
Sep 30, 2026	209.6	209.6	204	205.8	+0.9	▲ 0.44%	1,14,708
Sep 29, 2026	207	207	203.2	204.9	-0.7	▼ 0.34%	77,211
Sep 28, 2026	196.8	212	196.8	205.6	-1.5	▼ 0.72%	1,33,233
Sep 24, 2026	207.2	209.9	205.2	207.1	-2.9	▼ 1.38%	1,51,367
Sep 23, 2026	203.2	215	203.2	210	-3.8	▼ 1.78%	1,96,695
Sep 22, 2026	201.6	216.9	201.6	213.8	+1.7	▲ 0.80%	2,27,135
Sep 18, 2026	212	216.9	211.2	212.1	-0.9	▼ 0.42%	1,41,204
Sep 17, 2026	215	219	211.1	213	+1	▲ 0.47%	1,82,147
Sep 16, 2026	198.4	217.4	198.4	212	+3.2	▲ 1.53%	5,61,763
Sep 15, 2026	215	217.3	208.6	208.8	+1.8	▲ 0.87%	2,81,037
Sep 14, 2026	213	217	206	207	-5.3	▼ 2.50%	1,35,130
Sep 11, 2026	200	214	200	212.3	+11.9	▲ 5.94%	5,93,275
Sep 10, 2026	181.5	201	181.5	200.4	+9.4	▲ 4.92%	1,84,682
Sep 09, 2026	193	195	191	191	-2	▼ 1.04%	36,669
Sep 07, 2026	191.2	196	191.2	193	+1.8	▲ 0.94%	50,337
Sep 03, 2026	193.5	194.5	190	191.2	-2.1	▼ 1.09%	49,706
Sep 02, 2026	191	194.8	191	193.3	+1.9	▲ 0.99%	34,026
Sep 01, 2026	188	193.5	187	191.4	+3.4	▲ 1.81%	64,040
Aug 31, 2026	192	192	188	188	-6	▼ 3.09%	80,406
Aug 27, 2026	192	196.9	186.7	194	+0.9	▲ 0.47%	1,01,350
Aug 26, 2026	196.8	198.9	192.1	193.1	-3.7	▼ 1.88%	1,19,667
Aug 25, 2026	200	200.9	196.5	196.8	-1.7	▼ 0.86%	56,951
Aug 24, 2026	198	201	198	198.5	+0.5	▲ 0.25%	28,237
Aug 21, 2026	200	203	198	198	-2	▼ 1.00%	77,267
Aug 20, 2026	200	201	198.4	200	-0.8	▼ 0.40%	56,891
Aug 19, 2026	200.1	203	198.1	200.8	+0.8	▲ 0.40%	36,822
Aug 18, 2026	213	213	199.6	200	-3	▼ 1.48%	1,09,269
Aug 17, 2026	207.8	207.8	201.5	203	-1.6	▼ 0.78%	43,538
Aug 14, 2026	197	208.5	197	204.6	-1.8	▼ 0.87%	82,517
Aug 13, 2026	200	208.5	200	206.4	+6.4	▲ 3.20%	2,07,956
Aug 12, 2026	200	203.7	199.6	200	-1.7	▼ 0.84%	53,949
Aug 11, 2026	191	204.8	191	201.7	+1.2	▲ 0.60%	56,990
Aug 10, 2026	205	205	200	200.5	+0.2	▲ 0.10%	57,281
Aug 07, 2026	205	205	200.1	200.3	-2.2	▼ 1.09%	78,553
Aug 06, 2026	205	206	202.5	202.5	-0.5	▼ 0.25%	71,658
Aug 05, 2026	205	206	202	203	-0.4	▼ 0.20%	74,213
Aug 04, 2026	205	205.9	203.1	203.4	-1.6	▼ 0.78%	58,809
Aug 03, 2026	208	208	203	205	0	• 0.00%	72,751
Jul 31, 2026	203.5	206	202.3	205	+2	▲ 0.99%	93,044
Jul 30, 2026	205	206.8	201.5	203	-1.5	▼ 0.73%	49,737
Jul 29, 2026	203.4	207.9	203	204.5	-0.5	▼ 0.24%	91,386
Jul 28, 2026	207.9	207.9	203	205	0	• 0.00%	1,05,583
Jul 27, 2026	212	212	205	205	-4.5	▼ 2.15%	83,463
Jul 24, 2026	221.1	221.1	209	209.5	-2.2	▼ 1.04%	92,395
Jul 23, 2026	211	212	207.9	211.7	+0.7	▲ 0.33%	91,952
Jul 22, 2026	210.2	214	209	211	-3	▼ 1.40%	1,17,892
Jul 21, 2026	223.6	223.6	210	214	+1	▲ 0.47%	1,78,577
Jul 20, 2026	207	215	203	213	+5.5	▲ 2.65%	1,61,561
Jul 17, 2026	199	209.9	197.9	207.5	+12.6	▲ 6.46%	1,91,735
Jul 16, 2026	190	198.9	189	194.9	-0.4	▼ 0.20%	74,593
Jul 15, 2026	195	199.9	195	195.3	+0.3	▲ 0.15%	69,210
Jul 14, 2026	185	200	185	195	+2.8	▲ 1.46%	1,03,608
Jul 13, 2026	195	198.8	192	192.2	-2.8	▼ 1.44%	78,046
Jul 10, 2026	195.5	199	195	195	-0.5	▼ 0.26%	93,126
Jul 09, 2026	198	198.9	195	195.5	-2	▼ 1.01%	63,363
Jul 08, 2026	211	211	196	197.5	-3.5	▼ 1.74%	64,288
Jul 07, 2026	199	203	196	201	+4.2	▲ 2.13%	1,01,125
Jul 06, 2026	201.9	202	196	196.8	-3.2	▼ 1.60%	67,341
Jul 03, 2026	200	203.9	199.1	200	-1.1	▼ 0.55%	1,02,291
Jul 02, 2026	203	205.8	198.5	201.1	-3.3	▼ 1.61%	81,816
Jul 01, 2026	196	204.5	194	204.4	+10.5	▲ 5.42%	1,61,143
Jun 30, 2026	197	198	193.5	193.9	-2.5	▼ 1.27%	77,934
Jun 29, 2026	199.9	200	196	196.4	-2.5	▼ 1.26%	59,038
Jun 26, 2026	200	201.9	198	198.9	-0.9	▼ 0.45%	69,601
Jun 25, 2026	202	202	198	199.8	-0.2	▼ 0.10%	1,06,680
Jun 24, 2026	203	205.7	199.3	200	-3	▼ 1.48%	1,60,577
Jun 23, 2026	205	206.9	202	203	-3	▼ 1.46%	1,03,712
Jun 22, 2026	196	210.1	196	206	0	• 0.00%	68,285
Jun 19, 2026	212	212	206	206	-2.5	▼ 1.20%	99,303
Jun 18, 2026	209.5	212	208	208.5	-1	▼ 0.48%	70,770
Jun 17, 2026	211.1	214	209.5	209.5	-0.5	▼ 0.24%	48,081
Jun 16, 2026	214.8	215	209	210	-2	▼ 0.94%	65,639
Jun 15, 2026	222.4	222.4	210.8	212	+0.1	▲ 0.05%	60,648
Jun 12, 2026	210.9	216.9	210	211.9	+1	▲ 0.47%	1,50,799
Jun 11, 2026	212	214	208.6	210.9	-1.2	▼ 0.57%	88,785
Jun 10, 2026	215	218	212	212.1	-1.5	▼ 0.70%	46,455
Jun 09, 2026	213	215.9	208	213.6	+0.9	▲ 0.42%	1,58,656
Jun 08, 2026	216.3	216.5	212	212.7	-1.3	▼ 0.61%	1,01,778
Jun 05, 2026	215	216	213.4	214	-1.6	▼ 0.74%	1,09,902
Jun 04, 2026	216	217	214.1	215.6	-1.2	▼ 0.55%	1,04,003
Jun 03, 2026	215	220.7	215	216.8	-1.6	▼ 0.73%	1,47,761
Jun 02, 2026	225.9	225.9	213.9	218.4	+3.2	▲ 1.49%	1,17,336
Jun 01, 2026	220	223.9	213.5	215.2	-7.1	▼ 3.19%	1,53,154
May 27, 2026	224.8	224.8	220.2	222.3	-0.2	▼ 0.09%	1,62,919
May 26, 2026	225.5	225.9	221.1	222.5	-3	▼ 1.33%	1,11,832
May 25, 2026	220	228.8	220	225.5	+3.6	▲ 1.62%	3,31,041
May 22, 2026	216	222.1	214	221.9	+5.5	▲ 2.54%	3,06,906
May 21, 2026	219.8	219.9	215	216.4	-0.8	▼ 0.37%	1,01,422
May 20, 2026	210.5	217.8	210.5	217.2	+6.7	▲ 3.18%	1,66,427
May 19, 2026	211	214.4	210.5	210.5	-1.5	▼ 0.71%	59,770
May 18, 2026	212.6	215	211	212	-0.5	▼ 0.24%	54,029
May 15, 2026	213	216	211	212.5	-0.5	▼ 0.23%	98,974
May 14, 2026	214	219	212	213	-1	▼ 0.47%	1,04,033
May 13, 2026	215	217	212	214	0	• 0.00%	84,462
May 12, 2026	230.8	230.8	214	214	-5.9	▼ 2.68%	2,09,751
May 11, 2026	217	220	216	219.9	+5.9	▲ 2.76%	2,25,403
May 08, 2026	221.4	221.4	206	214	+3.1	▲ 1.47%	1,22,918
May 07, 2026	214	214	208.6	210.9	-0.1	▼ 0.05%	50,738
May 06, 2026	214	215.5	210	211	-0.3	▼ 0.14%	1,37,249
May 05, 2026	209.9	215	205.2	211.3	+4.3	▲ 2.08%	2,24,126
May 04, 2026	210.1	214.7	206.6	207	-5	▼ 2.36%	1,72,064
Apr 30, 2026	213	215	208.1	212	-1	▼ 0.47%	1,74,304
Apr 29, 2026	204.3	218	204.3	213	-2	▼ 0.93%	2,15,377
Apr 28, 2026	218.5	223	215	215	-3.5	▼ 1.60%	2,04,765
Apr 27, 2026	230.3	230.3	218	218.5	-0.9	▼ 0.41%	1,18,316
Apr 24, 2026	218.5	221.5	215	219.4	+0.9	▲ 0.41%	1,83,355
Apr 23, 2026	222	225.3	217	218.5	-3.4	▼ 1.53%	1,89,785
Apr 22, 2026	231	231	213	221.9	+1.9	▲ 0.86%	5,14,472
Apr 21, 2026	216.2	227	216.2	220	-5	▼ 2.22%	2,38,571
Apr 20, 2026	230	230	222	225	-4.3	▼ 1.88%	2,20,936
Apr 17, 2026	228	232	222.2	229.3	+1.3	▲ 0.57%	4,37,760
Apr 16, 2026	238	239	227	228	-7.2	▼ 3.06%	4,46,270
Apr 15, 2026	230	239.7	228.3	235.2	+8.2	▲ 3.61%	10,24,815
Apr 13, 2026	223.3	228	222	227	+3.7	▲ 1.66%	4,03,448
Apr 10, 2026	231.8	231.8	219.7	223.3	-4	▼ 1.76%	5,68,790
Apr 09, 2026	224.9	229	220.6	227.3	+4.2	▲ 1.88%	5,04,789
Apr 08, 2026	224.5	226	220.5	223.1	+1	▲ 0.45%	3,78,248
Apr 07, 2026	222	229	220	222.1	+4.1	▲ 1.88%	6,65,457
Apr 06, 2026	197	218.9	197	218	+19	▲ 9.55%	7,40,626
Apr 05, 2026	215	215	198	199	-15.8	▼ 7.36%	6,63,308
Apr 02, 2026	213.9	222.3	202.1	214.8	+0.9	▲ 0.42%	5,13,194
Apr 01, 2026	230	230	208.9	213.9	-16.1	▼ 7.00%	6,34,655
Mar 31, 2026	231	234	217.5	230	-1	▼ 0.43%	8,92,274
Mar 30, 2026	232	237.6	228	231	-1.1	▼ 0.47%	7,98,367
Mar 29, 2026	244	244	232	232.1	-11.8	▼ 4.84%	7,40,023
Mar 26, 2026	235	244	235	243.9	+6.8	▲ 2.87%	5,03,513
Mar 25, 2026	235.1	244.8	235.1	237.1	-2.7	▼ 1.13%	6,52,839
Mar 24, 2026	243	246	238.8	239.8	-1.6	▼ 0.66%	5,32,829
Mar 23, 2026	243	247	237	241.4	-1.6	▼ 0.66%	5,92,579
Mar 22, 2026	237.2	251	235	243	+1	▲ 0.41%	15,36,660
Mar 19, 2026	243.5	250	240	242	+3.2	▲ 1.34%	16,19,903
Mar 17, 2026	222	239	216	238.8	+17.9	▲ 8.10%	19,23,074
Mar 16, 2026	230	230	219.7	220.9	-6	▼ 2.64%	7,94,133
Mar 15, 2026	234	234	223	226.9	-2.9	▼ 1.26%	8,31,253
Mar 12, 2026	219.3	233	214.1	229.8	+14.8	▲ 6.88%	17,32,032
Mar 11, 2026	217	223	212.8	215	0	• 0.00%	8,09,513
Mar 10, 2026	217.6	225	205	215	+1.6	▲ 0.75%	17,41,673
Mar 09, 2026	197.8	213.4	197.8	213.4	+19.4	▲ 10.00%	17,905
Mar 03, 2026	191.6	194.8	188	194	+6.1	▲ 3.25%	2,43,749
Mar 01, 2026	189.7	189.7	181.3	187.9	+1.9	▲ 1.02%	1,41,859
Feb 26, 2026	188	189.4	185.1	186	-2	▼ 1.06%	1,23,567
Feb 25, 2026	183.6	189	183	188	+4.6	▲ 2.51%	1,56,302
Feb 24, 2026	180.5	183.5	180.5	183.4	+2.9	▲ 1.61%	87,060
Feb 23, 2026	182	183.8	178.7	180.5	-0.9	▼ 0.50%	2,46,664
Feb 22, 2026	188	188	180	181.4	-4.1	▼ 2.21%	2,01,934
Feb 17, 2026	192	193.9	184	185.5	-4.9	▼ 2.57%	4,53,115
Feb 16, 2026	197.5	197.5	188	190.4	-5.1	▼ 2.61%	4,08,485
Feb 12, 2026	200	202	195	195.5	-2	▼ 1.01%	5,50,700
Feb 11, 2026	199	201	194.2	197.5	+0.5	▲ 0.25%	3,34,904
Feb 10, 2026	200	204.9	196.4	197	-1	▼ 0.51%	4,39,894
Feb 09, 2026	191.1	205.8	191.1	198	+3	▲ 1.54%	8,01,093
Feb 08, 2026	204	204	194.5	195	-5	▼ 2.50%	6,48,044
Feb 05, 2026	195	205	193	200	+4.6	▲ 2.35%	8,79,665
Feb 04, 2026	188.2	196.3	187	195.4	+5.9	▲ 3.11%	6,38,909
Feb 03, 2026	200	200	186.3	189.5	-8	▼ 4.05%	8,02,691
Feb 02, 2026	210	211	196.7	197.5	-10.4	▼ 5.00%	7,91,482
Feb 01, 2026	199.9	211.1	199.9	207.9	+11.9	▲ 6.07%	15,15,288
Jan 29, 2026	183	197.4	180.1	196	+16.5	▲ 9.19%	19,49,336
Jan 28, 2026	181.4	181.8	174.4	179.5	+1.6	▲ 0.90%	3,31,649
Jan 27, 2026	187	188.8	176.2	177.9	-7.7	▼ 4.15%	5,17,211
Jan 26, 2026	194	194.3	181.6	185.6	-4.9	▼ 2.57%	7,35,020
Jan 25, 2026	178.9	190.8	176	190.5	+15.1	▲ 8.61%	6,46,926
Jan 22, 2026	172	175.4	169	175.4	+5.5	▲ 3.24%	4,13,685
Jan 21, 2026	168.4	172.5	166	169.9	+4.8	▲ 2.91%	5,11,870
Jan 20, 2026	164.2	167.9	163	165.1	+4.1	▲ 2.55%	3,65,725
Jan 18, 2026	159	162.4	156	161	+3.8	▲ 2.42%	2,13,721
Jan 14, 2026	154.8	160.9	154.8	157.2	-0.7	▼ 0.44%	1,05,337
Jan 13, 2026	161.7	161.7	156	157.9	-0.7	▼ 0.44%	1,73,531
Jan 12, 2026	163.7	163.7	156.9	158.6	-1.9	▼ 1.18%	1,61,383
Jan 08, 2026	158	162.5	153	160.5	+5.4	▲ 3.48%	5,59,013
Jan 07, 2026	155.9	158.8	153.8	155.1	-0.8	▼ 0.51%	83,605
Jan 06, 2026	156	156	153	155.9	+2.9	▲ 1.90%	1,39,567
Jan 05, 2026	153.6	153.6	151.2	153	+0.9	▲ 0.59%	1,03,516
Jan 04, 2026	152.3	154.5	151.5	152.1	-0.6	▼ 0.39%	1,12,178
Jan 01, 2026	154.4	155.5	152.5	152.7	-1.6	▼ 1.04%	88,979
Dec 31, 2025	156	157	154	154.3	+0.2	▲ 0.13%	89,995
Dec 29, 2025	158	160	154	154.1	-2.9	▼ 1.85%	1,46,263
Dec 28, 2025	153	157.8	152	157	+5.5	▲ 3.63%	2,40,396
Dec 24, 2025	153.5	153.9	151	151.5	-1.4	▼ 0.92%	91,410
Dec 23, 2025	153.1	154	151	152.9	-0.1	▼ 0.07%	1,06,642
Dec 22, 2025	155	156	152.1	153	-2	▼ 1.29%	1,61,306
Dec 21, 2025	157.7	157.7	151.6	155	-5.9	▼ 3.67%	4,83,593
Dec 18, 2025	166	166	160.5	160.9	-2.1	▼ 1.29%	65,233
Dec 17, 2025	166.5	166.5	162.1	163	-0.5	▼ 0.31%	41,320
Dec 16, 2025	163	164.5	162.5	163.5	+0.5	▲ 0.31%	25,838
Dec 15, 2025	166.6	166.6	161	163	-0.4	▼ 0.24%	27,781
Dec 14, 2025	165	165	163	163.4	-0.5	▼ 0.31%	28,244
Dec 11, 2025	164	164	162.5	163.9	+0.1	▲ 0.06%	21,137
Dec 10, 2025	165	165	163	163.8	+0.3	▲ 0.18%	26,229
Dec 09, 2025	167	167	162.7	163.5	-0.3	▼ 0.18%	30,953
Dec 08, 2025	164	165	162.5	163.8	-0.2	▼ 0.12%	45,703
Dec 07, 2025	166.8	166.8	163.8	164	-1.2	▼ 0.73%	40,878
Dec 03, 2025	165.8	167	164.5	165.2	-0.6	▼ 0.36%	42,092
Dec 02, 2025	163	168	163	165.8	0	• 0.00%	54,900
Dec 01, 2025	162.7	168.8	162.7	165.8	-0.2	▼ 0.12%	29,907
Nov 30, 2025	168	169	165	166	-1.8	▼ 1.07%	94,151
Nov 27, 2025	170	170	167	167.8	+0.7	▲ 0.42%	1,01,498
Nov 26, 2025	165.1	168.5	165.1	167.1	+0.1	▲ 0.06%	78,250
Nov 25, 2025	171	171	166	167	-1.9	▼ 1.12%	63,473
Nov 24, 2025	170	170	168	168.9	+0.9	▲ 0.54%	41,371
Nov 23, 2025	165.9	168.9	165.9	168	+3.4	▲ 2.07%	1,00,086
Nov 20, 2025	165	166	162.6	164.6	-0.4	▼ 0.24%	55,043
Nov 19, 2025	167	168	164.7	165	-0.8	▼ 0.48%	26,537
Nov 18, 2025	167	168	165	165.8	+0.8	▲ 0.48%	57,510
Nov 17, 2025	166.5	166.8	164.2	165	0	• 0.00%	51,632
Nov 16, 2025	167	167.9	165	165	-0.7	▼ 0.42%	29,669
Nov 13, 2025	168	168	165.2	165.7	-1.3	▼ 0.78%	55,511
Nov 12, 2025	168.2	169.7	164	167	-1.2	▼ 0.71%	1,11,779
Nov 11, 2025	169	172	166.1	168.2	-0.8	▼ 0.47%	1,28,400
Nov 10, 2025	166.5	169	166	169	+4	▲ 2.42%	34,573
Nov 09, 2025	171	171	164.7	165	-4.5	▼ 2.65%	79,608
Nov 06, 2025	170.6	173.5	167.7	169.5	-1.8	▼ 1.05%	95,760
Nov 05, 2025	173.5	174.8	169	171.3	-3.7	▼ 2.11%	87,915
Nov 04, 2025	177.9	178	175	175	-3	▼ 1.69%	44,559
Nov 03, 2025	179	179.4	175.5	178	+2	▲ 1.14%	70,750
Nov 02, 2025	173	178	173	176	+3	▲ 1.73%	1,10,310
Oct 30, 2025	175.9	175.9	168.5	173	0	• 0.00%	66,726
Oct 29, 2025	175	179	169.7	173	0	• 0.00%	49,848
Oct 28, 2025	169	173	169	173	+5.3	▲ 3.16%	42,357
Oct 26, 2025	166.2	168	165.8	167.7	-1.3	▼ 0.77%	21,654
Oct 19, 2025	162	170.9	162	169	+4	▲ 2.42%	24,158
Oct 16, 2025	170	174	164.7	165	-2.6	▼ 1.55%	66,654
Oct 15, 2025	173	175.7	166	167.6	-5.4	▼ 3.12%	1,00,833
Oct 14, 2025	176	178	173	173	-4.9	▼ 2.75%	24,334
Oct 13, 2025	173.5	178.8	170	177.9	+4.8	▲ 2.77%	47,904
Oct 12, 2025	176	176	171	173.1	-4.9	▼ 2.75%	38,373
Oct 09, 2025	177.2	191	177	178	+4.2	▲ 2.42%	71,177
Oct 08, 2025	176	177	173	173.8	-2.2	▼ 1.25%	36,774
Oct 07, 2025	179.1	180	176	176	—	—	57,413

Shiva Shree Hydropower LtdPrice History

Price Chart

SSHL price summary

Daily Prices · last 1 year

More Hydro Power companies