Terhathum Power Company LimitedPrice History

TPC

Hydro Power Listed Website ↗

Rs359 0 • 0.00%

As of Fri, Oct 02 · 02:59 PM

EPS

11.17

P/E Ratio

32.14

Book Value

103.64

PBV

3.46

1Y Yield

10.12%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

TPC price summary

Over the last year, Terhathum Power Company Limited (TPC) traded between Rs 270.1 (Oct 26, 2025) and Rs 450 (Mar 15, 2026). It last closed at Rs 359 on Oct 02, 2026, up 10.12% over the period. Average daily volume: 71,683 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	356	360	356	359	0	• 0.00%	9,568
Oct 01, 2026	352	361.2	352	359	+1	▲ 0.28%	12,450
Sep 30, 2026	360	365	355.3	358	+0.3	▲ 0.08%	8,557
Sep 29, 2026	360	360	355	357.7	-1.3	▼ 0.36%	9,690
Sep 28, 2026	362.1	367.8	358	359	-6	▼ 1.64%	16,850
Sep 24, 2026	361	365	361	365	+1.6	▲ 0.44%	6,925
Sep 23, 2026	365	368	363.4	363.4	-6.5	▼ 1.76%	20,864
Sep 22, 2026	388.5	388.5	359	369.9	-0.1	▼ 0.03%	16,612
Sep 18, 2026	365.2	372.9	365.2	370	-1	▼ 0.27%	17,734
Sep 17, 2026	374	375	365	371	+6	▲ 1.64%	18,829
Sep 16, 2026	373.9	374	364	365	-9.9	▼ 2.64%	17,721
Sep 15, 2026	379	379	365	374.9	+13.9	▲ 3.85%	44,037
Sep 14, 2026	350	365.9	350	361	+3.3	▲ 0.92%	17,383
Sep 11, 2026	345.1	360	345.1	357.7	+4.2	▲ 1.19%	15,889
Sep 10, 2026	345.5	353.5	344.1	353.5	+4.6	▲ 1.32%	15,302
Sep 09, 2026	346	350	343.1	348.9	+2.9	▲ 0.84%	16,556
Sep 07, 2026	346	352.8	343	346	+2	▲ 0.58%	11,936
Sep 03, 2026	340	350	339.7	344	0	• 0.00%	6,250
Sep 02, 2026	339	346	339	344	+2	▲ 0.58%	9,052
Sep 01, 2026	340	352	336.3	342	-2	▼ 0.58%	9,714
Aug 31, 2026	345	348	340.5	344	-6	▼ 1.71%	7,928
Aug 27, 2026	340.1	350	337	350	+3.9	▲ 1.13%	13,402
Aug 26, 2026	353	353	346	346.1	-6.9	▼ 1.95%	16,786
Aug 25, 2026	361.5	361.5	351	353	-3	▼ 0.84%	12,565
Aug 24, 2026	351.1	363.6	351.1	356	-0.3	▼ 0.08%	6,406
Aug 21, 2026	356	365	355.2	356.3	-2.7	▼ 0.75%	9,350
Aug 20, 2026	360	363.9	354	359	+0.5	▲ 0.14%	9,830
Aug 19, 2026	359	362.8	355	358.5	-0.6	▼ 0.17%	6,105
Aug 18, 2026	364.1	364.1	358.9	359.1	-6.5	▼ 1.78%	19,589
Aug 17, 2026	363.4	368	363.4	365.6	+2.2	▲ 0.61%	10,731
Aug 14, 2026	368	370	363.1	363.4	+1.2	▲ 0.33%	8,555
Aug 13, 2026	344.9	366.5	344.9	362.2	-0.8	▼ 0.22%	15,375
Aug 12, 2026	368	368	361	363	+1.7	▲ 0.47%	12,403
Aug 11, 2026	361.5	369	360.5	361.3	-0.2	▼ 0.06%	11,589
Aug 10, 2026	377.4	377.4	360	361.5	+2	▲ 0.56%	29,948
Aug 07, 2026	357	365	357	359.5	-0.8	▼ 0.22%	10,040
Aug 06, 2026	363	370.9	360.1	360.3	-9.3	▼ 2.52%	44,556
Aug 05, 2026	370	370	364	369.6	+1.6	▲ 0.43%	19,583
Aug 04, 2026	358	370	357.1	368	+8	▲ 2.22%	25,546
Aug 03, 2026	360	369.2	358.9	360	+1.5	▲ 0.42%	26,328
Jul 31, 2026	363.8	363.8	353.2	358.5	+0.6	▲ 0.17%	5,940
Jul 30, 2026	360	363.8	355.3	357.9	-1.1	▼ 0.31%	7,495
Jul 29, 2026	360.3	365.4	358	359	-1	▼ 0.28%	10,655
Jul 28, 2026	354	367.9	354	360	0	• 0.00%	15,673
Jul 27, 2026	364	369.2	359	360	-9.5	▼ 2.57%	12,855
Jul 24, 2026	370	370	362	369.5	+8.5	▲ 2.35%	9,455
Jul 23, 2026	357	364.9	355	361	-2	▼ 0.55%	12,649
Jul 22, 2026	358.2	366.8	358.2	363	-3.8	▼ 1.04%	11,270
Jul 21, 2026	372.5	372.5	362.1	366.8	-0.2	▼ 0.05%	10,638
Jul 20, 2026	368	370.8	360.1	367	+7	▲ 1.94%	10,946
Jul 17, 2026	357	365	349.2	360	+11	▲ 3.15%	16,713
Jul 16, 2026	357	357	341.3	349	0	• 0.00%	11,409
Jul 15, 2026	344.2	351	344.2	349	+5	▲ 1.45%	4,312
Jul 14, 2026	342	351.6	342	344	-2.2	▼ 0.64%	15,155
Jul 13, 2026	363.5	363.5	343.6	346.2	-6.8	▼ 1.93%	10,784
Jul 10, 2026	355.8	356.4	350	353	+3	▲ 0.86%	9,618
Jul 09, 2026	355.5	355.5	346.1	350	-2.1	▼ 0.60%	9,168
Jul 08, 2026	352.5	358	352	352.1	-7.1	▼ 1.98%	7,716
Jul 07, 2026	353	362	353	359.2	+5.2	▲ 1.47%	33,897
Jul 06, 2026	360	364	353.6	354	-1	▼ 0.28%	32,375
Jul 03, 2026	364.8	364.8	355	355	-5	▼ 1.39%	8,174
Jul 02, 2026	365	365	355	360	+0.8	▲ 0.22%	1,178
Jul 01, 2026	350	360.7	350	359.2	+8.9	▲ 2.54%	6,577
Jun 30, 2026	345	360.5	345	350.3	-3.7	▼ 1.05%	14,174
Jun 29, 2026	356	356	353	354	-2	▼ 0.56%	8,611
Jun 26, 2026	376.9	376.9	355	356	-3	▼ 0.84%	21,922
Jun 25, 2026	365	365	354.3	359	+1	▲ 0.28%	9,473
Jun 24, 2026	382.2	382.2	355	358	-6	▼ 1.65%	26,103
Jun 23, 2026	370	370	360.5	364	-2.2	▼ 0.60%	11,711
Jun 22, 2026	366	371.9	366	366.2	+0.2	▲ 0.05%	4,211
Jun 19, 2026	365	369.6	365	366	+0.3	▲ 0.08%	15,736
Jun 18, 2026	371.9	371.9	365	365.7	+0.4	▲ 0.11%	7,595
Jun 17, 2026	365	371	363.2	365.3	+0.1	▲ 0.03%	16,230
Jun 16, 2026	363.1	366.6	363.1	365.2	+1.2	▲ 0.33%	13,322
Jun 15, 2026	348	373	348	364	-2	▼ 0.55%	14,664
Jun 12, 2026	361	368	361	366	+0.3	▲ 0.08%	12,771
Jun 11, 2026	365	369	365	365.7	-1.2	▼ 0.33%	17,621
Jun 10, 2026	362	372.4	360.1	366.9	+0.9	▲ 0.25%	9,173
Jun 09, 2026	365	369	360.3	366	+1	▲ 0.27%	24,738
Jun 08, 2026	365.6	367	362	365	-2.9	▼ 0.79%	9,330
Jun 05, 2026	370	371	365	367.9	-4	▼ 1.08%	24,941
Jun 04, 2026	370	378.7	369.2	371.9	+1.9	▲ 0.51%	17,671
Jun 03, 2026	372	379.5	368.5	370	-1	▼ 0.27%	12,230
Jun 02, 2026	367	374	367	371	-1	▼ 0.27%	16,434
Jun 01, 2026	378	378.9	365	372	-7.9	▼ 2.08%	30,407
May 27, 2026	382.6	382.6	375	379.9	-1.1	▼ 0.29%	36,065
May 26, 2026	382	387	376.3	381	-1	▼ 0.26%	16,826
May 25, 2026	389	389	375	382	+2	▲ 0.53%	48,898
May 22, 2026	378	380	374	380	+3	▲ 0.80%	26,193
May 21, 2026	382	385	375	377	-4	▼ 1.05%	50,223
May 20, 2026	369.1	381	363.5	381	+16.5	▲ 4.53%	57,770
May 19, 2026	366	366	363	364.5	+0.4	▲ 0.11%	22,806
May 18, 2026	368.5	368.5	360	364.1	-1.4	▼ 0.38%	22,894
May 15, 2026	369.5	369.5	363.4	365.5	-0.5	▼ 0.14%	16,457
May 14, 2026	362.3	369.9	362.3	366	-3	▼ 0.81%	10,760
May 13, 2026	363.8	369.9	360	369	+2	▲ 0.54%	17,313
May 12, 2026	372.2	375	365.2	367	-8	▼ 2.13%	22,008
May 11, 2026	367.3	376.9	367.3	375	+8	▲ 2.18%	26,457
May 08, 2026	360.5	368	360.5	367	+5.7	▲ 1.58%	14,132
May 07, 2026	367	367	360.3	361.3	-3.7	▼ 1.01%	14,781
May 06, 2026	378.5	378.5	360.1	365	+3.9	▲ 1.08%	13,972
May 05, 2026	361.4	375	357	361.1	-2.9	▼ 0.80%	49,543
May 04, 2026	366	370	364	364	-8	▼ 2.15%	30,144
Apr 30, 2026	366.1	375	365	372	+2.4	▲ 0.65%	38,893
Apr 29, 2026	375.9	375.9	369.1	369.6	-3.9	▼ 1.04%	23,787
Apr 28, 2026	379.6	380	371.5	373.5	-6.1	▼ 1.61%	21,522
Apr 27, 2026	373	386.2	373	379.6	+6.6	▲ 1.77%	32,557
Apr 24, 2026	375	375	365.2	373	-1	▼ 0.27%	31,255
Apr 23, 2026	396.3	396.3	370.3	374	-3.5	▼ 0.93%	23,820
Apr 22, 2026	382	382	370	377.5	-3.5	▼ 0.92%	85,956
Apr 21, 2026	365.8	392	365.8	381	-4	▼ 1.04%	31,761
Apr 20, 2026	386	397	379	385	-1	▼ 0.26%	20,692
Apr 17, 2026	392	393	382.1	386	0	• 0.00%	52,648
Apr 16, 2026	397	397.7	385	386	-11.8	▼ 2.97%	44,665
Apr 15, 2026	392	402	390	397.8	+7.8	▲ 2.00%	1,01,525
Apr 13, 2026	386.1	397	385	390	-2.6	▼ 0.66%	52,581
Apr 10, 2026	393	400	391	392.6	-6.9	▼ 1.73%	80,666
Apr 09, 2026	403	403	391	399.5	+3.5	▲ 0.88%	70,536
Apr 08, 2026	383.9	396	381	396	+14	▲ 3.66%	1,03,992
Apr 07, 2026	391	392	378	382	-4.9	▼ 1.27%	51,370
Apr 06, 2026	368	389.6	368	386.9	+17	▲ 4.60%	77,875
Apr 05, 2026	384.1	384.1	361.7	369.9	-16.1	▼ 4.17%	99,513
Apr 02, 2026	381	392	370	386	-1.9	▼ 0.49%	1,62,078
Apr 01, 2026	400	404	382	387.9	-14.1	▼ 3.51%	1,08,392
Mar 31, 2026	385	404.9	383	402	+12.1	▲ 3.10%	1,36,523
Mar 30, 2026	395.3	403	384.2	389.9	-8.1	▼ 2.04%	1,46,202
Mar 29, 2026	412	414	397	398	-13.3	▼ 3.23%	80,944
Mar 26, 2026	414.9	415	407	411.3	+1.3	▲ 0.32%	1,00,395
Mar 25, 2026	425	425	410	410	-7.3	▼ 1.75%	1,37,148
Mar 24, 2026	416.1	424.2	416	417.3	-1.7	▼ 0.41%	1,03,864
Mar 23, 2026	420	424	415	419	+1	▲ 0.24%	1,63,329
Mar 22, 2026	422	427.9	417	418	-4	▼ 0.95%	1,58,270
Mar 19, 2026	425	432	422	422	+2.5	▲ 0.60%	1,83,141
Mar 17, 2026	428	430	419	419.5	-2.5	▼ 0.59%	1,25,496
Mar 16, 2026	429	444	413.6	422	-5	▼ 1.17%	3,29,149
Mar 15, 2026	425	450	412.6	427	+2	▲ 0.47%	4,84,678
Mar 12, 2026	426	434	417	425	+7.2	▲ 1.72%	3,35,824
Mar 11, 2026	405	420	402	417.8	+12.8	▲ 3.16%	2,14,905
Mar 10, 2026	416	416.1	398	405	-3	▼ 0.74%	3,32,774
Mar 09, 2026	398.8	423	398.8	408	+17	▲ 4.35%	2,385
Mar 03, 2026	392.7	393.7	383	391	+6	▲ 1.56%	1,12,201
Mar 01, 2026	377.1	386.8	377	385	+1	▲ 0.26%	65,041
Feb 26, 2026	377	386	377	384	+1	▲ 0.26%	75,222
Feb 25, 2026	380	390.5	380	383	-1	▼ 0.26%	58,786
Feb 24, 2026	371.6	388	371.6	384	+9	▲ 2.40%	69,712
Feb 23, 2026	379	396.7	371	375	-8	▼ 2.09%	1,37,028
Feb 22, 2026	390	399.8	377	383	-9	▼ 2.30%	2,43,250
Feb 17, 2026	417.1	417.1	392	392	-17	▼ 4.16%	2,92,292
Feb 16, 2026	430	431.5	407.7	409	-20	▼ 4.66%	2,67,634
Feb 12, 2026	399.5	441	399.5	429	+21.6	▲ 5.30%	8,24,475
Feb 11, 2026	382.2	414	382.2	407.4	+17.4	▲ 4.46%	5,31,567
Feb 10, 2026	399	405	390	390	-5	▼ 1.27%	2,41,001
Feb 09, 2026	381	405	381	395	+8	▲ 2.07%	3,38,078
Feb 08, 2026	400	401	383	387	-7	▼ 1.78%	2,11,777
Feb 05, 2026	394	399.9	387.2	394	+0.1	▲ 0.03%	1,43,898
Feb 04, 2026	398.9	401.9	387.2	393.9	+0.8	▲ 0.20%	1,58,517
Feb 03, 2026	394.3	414.8	391.1	393.1	-9.2	▼ 2.29%	2,10,237
Feb 02, 2026	377	404.8	374	402.3	+21.3	▲ 5.59%	4,53,542
Feb 01, 2026	385	399.7	379	381	+2	▲ 0.53%	1,51,597
Jan 29, 2026	361.7	390	361.7	379	+10	▲ 2.71%	3,00,830
Jan 28, 2026	373.9	374	361	369	+1	▲ 0.27%	83,500
Jan 27, 2026	372	377	364	368	-4	▼ 1.08%	1,25,545
Jan 26, 2026	384	384	370.1	372	-7	▼ 1.85%	1,15,825
Jan 25, 2026	366.8	389	366.8	379	+12.2	▲ 3.33%	2,66,115
Jan 22, 2026	365.1	373	365.1	366.8	-1.7	▼ 0.46%	67,193
Jan 21, 2026	370.2	379.9	367.3	368.5	-6.5	▼ 1.73%	87,635
Jan 20, 2026	367	382	367	375	+5	▲ 1.35%	1,58,562
Jan 18, 2026	365	390.6	365	370	+1	▲ 0.27%	65,391
Jan 14, 2026	364.2	390	364.2	369	+0.5	▲ 0.14%	76,621
Jan 13, 2026	364	375	364	368.5	-2.6	▼ 0.70%	63,438
Jan 12, 2026	391.6	391.6	366	371.1	-12.9	▼ 3.36%	84,404
Jan 08, 2026	365	384.5	363.5	384	+14.3	▲ 3.87%	77,340
Jan 07, 2026	367.5	380	364	369.7	-3.8	▼ 1.02%	60,008
Jan 06, 2026	371	380	371	373.5	-0.5	▼ 0.13%	92,379
Jan 05, 2026	362	377	360	374	+11.5	▲ 3.17%	95,169
Jan 04, 2026	374.9	374.9	360.2	362.5	-5.3	▼ 1.44%	71,970
Jan 01, 2026	379	379	366	367.8	-4.4	▼ 1.18%	53,117
Dec 31, 2025	379	384.4	371	372.2	-5.8	▼ 1.53%	1,08,649
Dec 29, 2025	376	378.3	363.2	378	+2	▲ 0.53%	1,99,382
Dec 28, 2025	370	380	364	376	+9	▲ 2.45%	2,07,635
Dec 24, 2025	360	369.2	360	367	+11.2	▲ 3.15%	2,62,585
Dec 23, 2025	359	365	352.4	355.8	-3.2	▼ 0.89%	37,778
Dec 22, 2025	372	372	350.4	359	-19.7	▼ 5.20%	89,920
Dec 21, 2025	357	378.7	345	378.7	+28.7	▲ 8.20%	80,767
Dec 18, 2025	355	360.5	350	350	-7	▼ 1.96%	71,869
Dec 17, 2025	352.1	362	352	357	+1.1	▲ 0.31%	79,252
Dec 16, 2025	352	357	348	355.9	+2.9	▲ 0.82%	43,882
Dec 15, 2025	352	358	341.3	353	+6	▲ 1.73%	39,311
Dec 14, 2025	357	361	347	347	-9.4	▼ 2.64%	67,469
Dec 11, 2025	360	362	353.1	356.4	-1.6	▼ 0.45%	1,07,849
Dec 10, 2025	347	363	347	358	+9.9	▲ 2.84%	1,81,975
Dec 09, 2025	353	353	344	348.1	-0.9	▼ 0.26%	67,420
Dec 08, 2025	337.1	353.7	337.1	349	+11.5	▲ 3.41%	1,22,637
Dec 07, 2025	337	342.8	335	337.5	-2.5	▼ 0.74%	34,685
Dec 03, 2025	340	348.8	340	340	-2	▼ 0.58%	52,089
Dec 02, 2025	351.7	351.7	339.8	342	-2.9	▼ 0.84%	44,917
Dec 01, 2025	352.8	352.8	340.1	344.9	-1.1	▼ 0.32%	49,415
Nov 30, 2025	350.1	359.9	343	346	-9	▼ 2.54%	1,44,878
Nov 27, 2025	356.3	362	350.1	355	-1	▼ 0.28%	1,21,894
Nov 26, 2025	338.2	359.8	338.2	356	+11	▲ 3.19%	1,51,585
Nov 25, 2025	342	348.8	336	345	+3	▲ 0.88%	71,493
Nov 24, 2025	347	353	340	342	-4.3	▼ 1.24%	69,942
Nov 23, 2025	331	347.7	331	346.3	+11.4	▲ 3.40%	1,54,123
Nov 20, 2025	317.6	338	317.6	334.9	+10.9	▲ 3.36%	98,957
Nov 19, 2025	329.1	332	322.2	324	-4.1	▼ 1.25%	23,641
Nov 18, 2025	327.4	332.9	325.1	328.1	+3.2	▲ 0.98%	68,204
Nov 17, 2025	319	325	319	324.9	+5.9	▲ 1.85%	29,459
Nov 16, 2025	321.1	326.5	317.5	319	-4	▼ 1.24%	21,612
Nov 13, 2025	326	327.9	322.1	323	-3.9	▼ 1.19%	29,937
Nov 12, 2025	330	335.6	325	326.9	0	• 0.00%	76,051
Nov 11, 2025	317.1	330	317.1	326.9	+8.9	▲ 2.80%	33,680
Nov 10, 2025	308.3	321.8	308.3	318	+3.5	▲ 1.11%	20,331
Nov 09, 2025	321	324.4	310.3	314.5	-7.4	▼ 2.30%	38,970
Nov 06, 2025	330.9	330.9	318.2	321.9	-3.1	▼ 0.95%	35,484
Nov 05, 2025	327.9	330.9	318.4	325	-2.2	▼ 0.67%	88,640
Nov 04, 2025	339	339	326	327.2	-6.8	▼ 2.04%	57,512
Nov 03, 2025	341	346.6	331	334	-0.4	▼ 0.12%	1,20,910
Nov 02, 2025	310	334.4	310	334.4	+30.4	▲ 10.00%	1,35,003
Oct 30, 2025	291.2	306	285.4	304	+12.8	▲ 4.40%	38,000
Oct 29, 2025	286.1	304.8	286.1	291.2	+1.6	▲ 0.55%	35,425
Oct 28, 2025	280	290.5	279	289.6	+14.2	▲ 5.16%	22,577
Oct 26, 2025	275.4	278	270.1	275.4	-5.6	▼ 1.99%	12,795
Oct 19, 2025	280	284.8	280	281	+0.1	▲ 0.04%	5,543
Oct 16, 2025	285	290.8	270.2	280.9	-9.1	▼ 3.14%	28,981
Oct 15, 2025	291	293	284	290	-4.8	▼ 1.63%	30,287
Oct 14, 2025	304.9	305	290	294.8	-6.2	▼ 2.06%	18,427
Oct 13, 2025	300	304.3	290	301	+2.5	▲ 0.84%	30,861
Oct 12, 2025	323.3	323.3	294	298.5	-18.5	▼ 5.84%	68,050
Oct 09, 2025	323.2	335	316.6	317	+0.1	▲ 0.03%	34,494
Oct 08, 2025	326	326	310.6	316.9	-9.1	▼ 2.79%	57,959
Oct 07, 2025	330	333	324	326	—	—	22,088

Terhathum Power Company LimitedPrice History

Price Chart

TPC price summary

Daily Prices · last 1 year

More Hydro Power companies