United Modi Hydropower Ltd.Price History

UMHL

Hydro Power Listed Website ↗

Rs550 -1.8 ▼ 0.33%

As of Fri, Oct 02 · 02:59 PM

EPS

5.44

P/E Ratio

101.10

Book Value

111.68

PBV

4.92

1Y Yield

1.87%

Face Value

100

Fundamentals as of Q3 · 082-083

Overview Price History Dividend History

Price Chart

UMHL price summary

Over the last year, United Modi Hydropower Ltd. (UMHL) traded between Rs 495 (Oct 12, 2025) and Rs 706 (Jan 29, 2026). It last closed at Rs 550 on Oct 02, 2026, up 1.87% over the period. Average daily volume: 86,768 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	560	560	542.2	550	-1.8	▼ 0.33%	16,783
Oct 01, 2026	552.5	552.6	548.4	551.8	+1.3	▲ 0.24%	26,528
Sep 30, 2026	550.1	554	548	550.5	+0.4	▲ 0.07%	22,064
Sep 29, 2026	552	555	550	550.1	-7.9	▼ 1.42%	28,451
Sep 28, 2026	559	559	550.1	558	-1	▼ 0.18%	12,987
Sep 24, 2026	557	560	550	559	-5.7	▼ 1.01%	22,690
Sep 23, 2026	555.3	564.7	549.5	564.7	+0.2	▲ 0.04%	61,111
Sep 22, 2026	566.9	570	559	564.5	-0.5	▼ 0.09%	50,946
Sep 18, 2026	550.1	565	550	565	+15	▲ 2.73%	57,902
Sep 17, 2026	550	557.8	550	550	-2	▼ 0.36%	42,333
Sep 16, 2026	555	555	547.5	552	-5.3	▼ 0.95%	42,243
Sep 15, 2026	539	589.9	539	557.3	+7.3	▲ 1.33%	98,144
Sep 14, 2026	545	552.9	540	550	+5.1	▲ 0.94%	36,307
Sep 11, 2026	545	546	542	544.9	-7.7	▼ 1.39%	23,250
Sep 10, 2026	550	560	545	552.6	-0.4	▼ 0.07%	19,576
Sep 09, 2026	550	559	550	553	-0.9	▼ 0.16%	36,512
Sep 07, 2026	550	585	550	553.9	-8.5	▼ 1.51%	25,242
Sep 03, 2026	555	588	551	562.4	+3.9	▲ 0.70%	1,33,544
Sep 02, 2026	555	558.5	550	558.5	-1.5	▼ 0.27%	18,488
Sep 01, 2026	551	561.5	550	560	+2	▲ 0.36%	26,124
Aug 31, 2026	550.1	558	548	558	-1.9	▼ 0.34%	93,138
Aug 27, 2026	563	564.8	551.5	559.9	-3.1	▼ 0.55%	19,324
Aug 26, 2026	560	570	550	563	-4.8	▼ 0.85%	70,162
Aug 25, 2026	550	580	550	567.8	-5.1	▼ 0.89%	54,235
Aug 24, 2026	571.2	580	568.1	572.9	-7	▼ 1.21%	21,949
Aug 21, 2026	560	592	560	579.9	-2.1	▼ 0.36%	65,205
Aug 20, 2026	585	615	580	582	-16.8	▼ 2.81%	98,661
Aug 19, 2026	590	605	589	598.8	-3.7	▼ 0.61%	1,02,112
Aug 18, 2026	580.1	646	580	602.5	+13.7	▲ 2.33%	2,80,487
Aug 17, 2026	580	594.4	580	588.8	+3.8	▲ 0.65%	85,030
Aug 14, 2026	575	595	575	585	+4	▲ 0.69%	1,20,565
Aug 13, 2026	562	591	562	581	+5.8	▲ 1.01%	2,02,657
Aug 12, 2026	560	587	560	575.2	-3.6	▼ 0.62%	46,874
Aug 11, 2026	570	579.5	570	578.8	-0.7	▼ 0.12%	51,862
Aug 10, 2026	570	582	570	579.5	-3.5	▼ 0.60%	13,309
Aug 07, 2026	570	585	570	583	+0.9	▲ 0.15%	28,870
Aug 06, 2026	560	590	560	582.1	+6.1	▲ 1.06%	1,49,441
Aug 05, 2026	560	577	560	576	-1.7	▼ 0.29%	33,291
Aug 04, 2026	570	584	568	577.7	+0.1	▲ 0.02%	34,116
Aug 03, 2026	570	585	570	577.6	-3.4	▼ 0.59%	39,762
Jul 31, 2026	573	584.2	570	581	-5.7	▼ 0.97%	95,992
Jul 30, 2026	570	587	570	586.7	+5.8	▲ 1.00%	30,899
Jul 29, 2026	570	585	570	580.9	-4.1	▼ 0.70%	59,984
Jul 28, 2026	570	594.4	570	585	-5	▼ 0.85%	27,504
Jul 27, 2026	587.5	595	577	590	-4.8	▼ 0.81%	37,375
Jul 24, 2026	570	604	570	594.8	+4.3	▲ 0.73%	86,235
Jul 23, 2026	570	599.9	570	590.5	-5.9	▼ 0.99%	23,783
Jul 22, 2026	580	609.7	573	596.4	-3.6	▼ 0.60%	1,01,286
Jul 21, 2026	570	600	570	600	0	• 0.00%	35,927
Jul 20, 2026	585	600	575.4	600	+9	▲ 1.52%	47,646
Jul 17, 2026	555	616	555	591	+19	▲ 3.32%	1,25,723
Jul 16, 2026	571.7	620	560.1	572	-1	▼ 0.17%	1,23,162
Jul 15, 2026	555	578	555	573	-2	▼ 0.35%	29,612
Jul 14, 2026	551	575	551	575	+1.1	▲ 0.19%	50
Jul 13, 2026	580	610	560	573.9	-2.1	▼ 0.36%	74,747
Jul 10, 2026	551	587	551	576	+1	▲ 0.17%	21,273
Jul 09, 2026	551	597.4	551	575	-5	▼ 0.86%	19,766
Jul 08, 2026	572.1	580	563	580	+5	▲ 0.87%	40,260
Jul 07, 2026	582	582	575	575	-7.7	▼ 1.32%	13,721
Jul 06, 2026	575	585.9	575	582.7	-2.3	▼ 0.39%	60,550
Jul 03, 2026	577	588	569.2	585	+7.8	▲ 1.35%	54,077
Jul 02, 2026	583	583	570	577.2	-2.8	▼ 0.48%	14,624
Jul 01, 2026	576	584.9	570	580	+5	▲ 0.87%	46,983
Jun 30, 2026	614	614	567	575	-9.8	▼ 1.68%	25,628
Jun 29, 2026	582	592	575	584.8	-3.8	▼ 0.65%	30,925
Jun 26, 2026	590	594	580	588.6	-1.3	▼ 0.22%	39,800
Jun 25, 2026	585.2	598.9	585	589.9	-1.1	▼ 0.19%	74,018
Jun 24, 2026	581	603.4	581	591	-11	▼ 1.83%	1,99,398
Jun 23, 2026	651	651	595	602	-19	▼ 3.06%	1,24,598
Jun 22, 2026	618	630	611	621	+2.5	▲ 0.40%	1,03,071
Jun 19, 2026	602	620	602	618.5	+10.5	▲ 1.73%	2,33,033
Jun 18, 2026	586	614.7	586	608	+22.4	▲ 3.83%	3,82,108
Jun 17, 2026	565	593.8	565	585.6	-5.4	▼ 0.91%	52,599
Jun 16, 2026	591.7	593	582.3	591	-0.7	▼ 0.12%	27,475
Jun 15, 2026	595	598.9	586.9	591.7	-1.3	▼ 0.22%	55,361
Jun 12, 2026	581	626	581	593	-2	▼ 0.34%	52,803
Jun 11, 2026	599.9	605	590	595	+0.1	▲ 0.02%	37,925
Jun 10, 2026	577.1	596	570.2	594.9	+15.2	▲ 2.62%	1,02,353
Jun 09, 2026	576.1	579.7	569	579.7	-0.3	▼ 0.05%	19,859
Jun 08, 2026	575	580	575	580	-4	▼ 0.68%	12,801
Jun 05, 2026	575.1	584	575.1	584	+2	▲ 0.34%	28,643
Jun 04, 2026	575.1	583	575.1	582	+2	▲ 0.34%	16,832
Jun 03, 2026	570.1	580	570	580	+0.2	▲ 0.03%	20,673
Jun 02, 2026	571.2	579.8	562.5	579.8	+2.8	▲ 0.49%	58,787
Jun 01, 2026	593	593	570	577	-10	▼ 1.70%	15,649
May 27, 2026	592	592	580.3	587	+4	▲ 0.69%	37,948
May 26, 2026	575	610	565.1	583	+7.2	▲ 1.25%	73,502
May 25, 2026	550	575.8	550	575.8	+11.8	▲ 2.09%	22,352
May 22, 2026	568.8	568.8	551	564	-2	▼ 0.35%	12,865
May 21, 2026	580	592.2	564.1	566	+2	▲ 0.35%	47,060
May 20, 2026	569	569	555	564	+4	▲ 0.71%	7,829
May 19, 2026	567	567	550	560	+2	▲ 0.36%	17,736
May 18, 2026	570	570	555.1	558	-1.7	▼ 0.30%	10,281
May 15, 2026	552.1	561	552.1	559.7	+3.9	▲ 0.70%	12,607
May 14, 2026	547	560	547	555.8	-2.2	▼ 0.39%	5,920
May 13, 2026	555.59	560	555	558	-6.6	▼ 1.17%	7,231
May 12, 2026	573.7	575	560	564.6	-9.1	▼ 1.59%	26,856
May 11, 2026	568	575	564	573.7	+7.8	▲ 1.38%	35,153
May 08, 2026	560	566	559	565.9	+1	▲ 0.18%	15,783
May 07, 2026	570	570	556	564.9	+1	▲ 0.18%	15,404
May 06, 2026	567	571.7	557	563.9	+3.9	▲ 0.70%	36,288
May 05, 2026	560	565	551	560	0	• 0.00%	28,127
May 04, 2026	570	576.3	555	560	-10.9	▼ 1.91%	18,089
Apr 30, 2026	569	575	566.1	570.9	-3.9	▼ 0.68%	30,905
Apr 29, 2026	572	575	566.7	574.8	-5.2	▼ 0.90%	20,286
Apr 28, 2026	585	590	571	580	-5	▼ 0.85%	60,564
Apr 27, 2026	589.9	594	576.2	585	-4.9	▼ 0.83%	50,281
Apr 24, 2026	571	589.9	571	589.9	+3.9	▲ 0.67%	26,802
Apr 23, 2026	618.7	618.7	579	586	-8.9	▼ 1.50%	71,487
Apr 22, 2026	565.3	599	565.3	594.9	-0.1	▼ 0.02%	45,614
Apr 21, 2026	605	607	589	595	-10	▼ 1.65%	21,917
Apr 20, 2026	574	624	574	605	+1.2	▲ 0.20%	56,253
Apr 17, 2026	615.8	615.8	592.9	603.8	-42.2	▼ 6.53%	79,970
Apr 16, 2026	642.8	655.6	637.1	646	+3.2	▲ 0.50%	2,17,148
Apr 15, 2026	627	644	627	642.8	+3.8	▲ 0.59%	75,133
Apr 13, 2026	630	649	630	639	+1.5	▲ 0.24%	75,651
Apr 10, 2026	625	640	618	637.5	+15.5	▲ 2.49%	1,23,190
Apr 09, 2026	623.6	623.6	610	622	+6	▲ 0.97%	52,934
Apr 08, 2026	602	622	602	616	+10.1	▲ 1.67%	38,455
Apr 07, 2026	618.9	618.9	601	605.9	-2.1	▼ 0.35%	43,793
Apr 06, 2026	572.4	616	572.4	608	+24	▲ 4.11%	1,08,669
Apr 05, 2026	601	601	581.5	584	-20	▼ 3.31%	1,35,837
Apr 02, 2026	605	610	592	604	+3.1	▲ 0.52%	62,004
Apr 01, 2026	620	620	590.1	600.9	-17.1	▼ 2.77%	88,108
Mar 31, 2026	623	623	610.1	618	+5.9	▲ 0.96%	51,598
Mar 30, 2026	625	628	610	612.1	-14.9	▼ 2.38%	98,076
Mar 29, 2026	640	640	623	627	-10	▼ 1.57%	81,138
Mar 26, 2026	631	643	626	637	+6	▲ 0.95%	60,100
Mar 25, 2026	642.8	642.8	630	631	-7	▼ 1.10%	74,561
Mar 24, 2026	643	647	631	638	+2	▲ 0.31%	68,549
Mar 23, 2026	641	644	631	636	-3.7	▼ 0.58%	53,349
Mar 22, 2026	635	647.7	630	639.7	+9.7	▲ 1.54%	1,01,681
Mar 19, 2026	620	639.5	620	630	0	• 0.00%	1,89,026
Mar 17, 2026	621	631	620	630	+5	▲ 0.80%	81,165
Mar 16, 2026	623.6	633	623.1	625	-2	▼ 0.32%	50,194
Mar 15, 2026	628	632.9	624	627	+0.1	▲ 0.02%	59,685
Mar 12, 2026	628.5	644	625	626.9	-4.7	▼ 0.74%	65,132
Mar 11, 2026	638	645	631	631.6	-10.4	▼ 1.62%	70,843
Mar 10, 2026	669	669	632	642	-27	▼ 4.04%	1,22,827
Mar 09, 2026	643.1	680	643.1	669	+38.5	▲ 6.11%	980
Mar 03, 2026	630	633.9	622.2	630.5	+8.5	▲ 1.37%	49,745
Mar 01, 2026	619	627.5	618.7	622	-2	▼ 0.32%	42,324
Feb 26, 2026	639	639	621	624	-6.9	▼ 1.09%	55,611
Feb 25, 2026	628.3	634	624	630.9	+9	▲ 1.45%	50,937
Feb 24, 2026	616	625	614.1	621.9	+5.9	▲ 0.96%	51,660
Feb 23, 2026	620	620	610.6	616	+2	▲ 0.33%	34,516
Feb 22, 2026	613	620.9	605	614	+1	▲ 0.16%	1,01,038
Feb 17, 2026	620	621.8	606	613	+1	▲ 0.16%	83,875
Feb 16, 2026	622	622.9	610	612	-2	▼ 0.33%	60,769
Feb 12, 2026	610	622	610	614	-1.6	▼ 0.26%	77,866
Feb 11, 2026	605	626	605	615.6	+1.5	▲ 0.24%	63,495
Feb 10, 2026	615	628	612	614.1	-4.9	▼ 0.79%	1,25,272
Feb 09, 2026	625.2	648	618	619	-17	▼ 2.67%	1,02,735
Feb 08, 2026	642	644.5	632	636	-5	▼ 0.78%	1,25,517
Feb 05, 2026	633	646	633	641	+8	▲ 1.26%	1,11,531
Feb 04, 2026	628	645	625.4	633	+5	▲ 0.80%	1,39,704
Feb 03, 2026	643	643	620.2	628	-15	▼ 2.33%	1,58,879
Feb 02, 2026	654	658	632	643	-14	▼ 2.13%	2,30,730
Feb 01, 2026	673.3	698	640	657	-30	▼ 4.37%	1,67,879
Jan 29, 2026	658.5	706	657.3	687	+31.8	▲ 4.85%	6,96,210
Jan 28, 2026	656.6	705	650.1	655.2	-14.7	▼ 2.19%	7,42,385
Jan 27, 2026	660	674	654	669.9	+3.1	▲ 0.46%	2,21,944
Jan 26, 2026	660.9	679	648	666.8	+18.8	▲ 2.90%	3,98,255
Jan 25, 2026	622.2	648	622.2	648	+17	▲ 2.69%	4,77,867
Jan 22, 2026	612.1	632	612.1	631	+12	▲ 1.94%	2,83,306
Jan 21, 2026	600.1	620	600.1	619	+11.6	▲ 1.91%	4,76,052
Jan 20, 2026	585.1	610	585.1	607.4	+10.4	▲ 1.74%	4,14,604
Jan 18, 2026	585	615	580.1	597	+13.1	▲ 2.24%	1,91,434
Jan 14, 2026	560.1	600	560.1	583.9	+16	▲ 2.82%	2,86,222
Jan 13, 2026	563	569	563	567.9	+2.2	▲ 0.39%	60,460
Jan 12, 2026	553.6	567	553.6	565.7	+1.6	▲ 0.28%	76,580
Jan 08, 2026	555	565	555	564.1	-0.9	▼ 0.16%	54,028
Jan 07, 2026	564.9	566.4	562	565	+0.2	▲ 0.04%	49,238
Jan 06, 2026	555.1	569.59	555.1	564.8	-0.2	▼ 0.04%	59,301
Jan 05, 2026	560	569.59	560	565	+2	▲ 0.36%	96,953
Jan 04, 2026	560	566.8	558.3	563	-1	▼ 0.18%	32,612
Jan 01, 2026	568.2	568.2	560.1	564	+0.1	▲ 0.02%	56,094
Dec 31, 2025	569	569	561.3	563.9	+2.8	▲ 0.50%	30,400
Dec 29, 2025	570	572.7	561.1	561.1	-8.9	▼ 1.56%	64,087
Dec 28, 2025	560.1	572	560.1	570	+0.1	▲ 0.02%	54,592
Dec 24, 2025	560.2	570	560.1	569.9	+5.9	▲ 1.05%	47,632
Dec 23, 2025	559	565	559	564	+5	▲ 0.89%	27,739
Dec 22, 2025	575	575	559	559	-8	▼ 1.41%	32,068
Dec 21, 2025	560	569.9	560	567	-3	▼ 0.53%	40,379
Dec 18, 2025	558.6	626	558.6	570	+0.1	▲ 0.02%	42,676
Dec 17, 2025	569	571	562	569.9	0	• 0.00%	59,575
Dec 16, 2025	560.2	570	560	569.9	+2.9	▲ 0.51%	49,854
Dec 15, 2025	560	582	560	567	-3.1	▼ 0.54%	70,809
Dec 14, 2025	560	574	560	570.1	-0.1	▼ 0.02%	48,719
Dec 11, 2025	560	590	560	570.2	+0.3	▲ 0.05%	1,33,569
Dec 10, 2025	560.6	596	560.6	569.9	-2.1	▼ 0.37%	40,219
Dec 09, 2025	575	575	565	572	+2	▲ 0.35%	34,627
Dec 08, 2025	560.6	571.8	560.6	570	-2	▼ 0.35%	86,506
Dec 07, 2025	578.2	597.7	568	572	-17.9	▼ 3.03%	2,34,141
Dec 03, 2025	576.5	605	576.5	589.9	+2.9	▲ 0.49%	1,58,142
Dec 02, 2025	580	602	579	587	-3.9	▼ 0.66%	1,82,787
Dec 01, 2025	557.1	610	557.1	590.9	+24.9	▲ 4.40%	4,70,614
Nov 30, 2025	555	580	555	566	+1.3	▲ 0.23%	1,77,665
Nov 27, 2025	540	566.9	535.1	564.7	+22.4	▲ 4.13%	2,63,596
Nov 26, 2025	541.2	545	538	542.3	+1.1	▲ 0.20%	69,782
Nov 25, 2025	547	547	540	541.2	+1.2	▲ 0.22%	27,949
Nov 24, 2025	529.5	548.9	529.5	540	0	• 0.00%	90,610
Nov 23, 2025	525	545.7	525	540	+5	▲ 0.93%	1,18,305
Nov 20, 2025	532.1	535	530	535	+0.7	▲ 0.13%	34,208
Nov 19, 2025	533	536.9	530	534.3	+1.3	▲ 0.24%	25,310
Nov 18, 2025	525	534.9	525	533	+8.5	▲ 1.62%	30,390
Nov 17, 2025	523.3	530	523.3	524.5	-2.5	▼ 0.47%	20,158
Nov 16, 2025	530	531.5	523	527	-3	▼ 0.57%	29,157
Nov 13, 2025	515.5	534	515.5	530	+4	▲ 0.76%	25,346
Nov 12, 2025	521	530	518	526	+0.1	▲ 0.02%	32,046
Nov 11, 2025	525.2	530	523.1	525.9	-2.6	▼ 0.49%	46,754
Nov 10, 2025	525.6	533.8	525.1	528.5	-0.5	▼ 0.09%	39,887
Nov 09, 2025	525	530	522.2	529	+1	▲ 0.19%	37,539
Nov 06, 2025	530	540	526.1	528	0	• 0.00%	1,56,792
Nov 05, 2025	527.1	531	522.3	528	-4	▼ 0.75%	30,235
Nov 04, 2025	527.3	539	527.3	532	-3	▼ 0.56%	61,433
Nov 03, 2025	542	550	532.3	535	-7	▼ 1.29%	1,97,096
Nov 02, 2025	530.2	545	530.2	542	+7	▲ 1.31%	73,603
Oct 30, 2025	528	538.7	525.4	535	+2	▲ 0.38%	92,034
Oct 29, 2025	518.5	535.9	518.5	533	+4.2	▲ 0.79%	2,28,526
Oct 28, 2025	519.6	532	515	528.8	+15.8	▲ 3.08%	35,173
Oct 26, 2025	515.5	519.9	512	513	-1	▼ 0.19%	67,152
Oct 19, 2025	502.1	540	502.1	514	+4	▲ 0.78%	1,59,671
Oct 16, 2025	500.1	510	500.1	510	+1	▲ 0.20%	1,52,517
Oct 15, 2025	504.1	509.9	500	509	-3	▼ 0.59%	54,812
Oct 14, 2025	517	518	504.2	512	-2	▼ 0.39%	47,010
Oct 13, 2025	511	517	501	514	+3.1	▲ 0.61%	1,73,887
Oct 12, 2025	525.1	525.1	495	510.9	-13.1	▼ 2.50%	1,56,412
Oct 09, 2025	530	542.6	514.1	524	+2	▲ 0.38%	80,280
Oct 08, 2025	548.8	548.8	512.2	522	-17.9	▼ 3.32%	2,68,378
Oct 07, 2025	545	553	528.3	539.9	—	—	80,206

United Modi Hydropower Ltd.Price History

Price Chart

UMHL price summary

Daily Prices · last 1 year

More Hydro Power companies