Bhugol Energy Development Company Limited

BEDC

Hydro PowerListedWebsite

Rs299▼ -2 (0.66%)

As of Sep 29, 2026 · 02:59

EPS -1.70

P/E Ratio -175.88

Book Value 46.28

PBV 6.46

1Y Yield -53.54%

Face Value 100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price History · 1 Year

Daily Prices

Date	Open	High	Low	Close	Ch	Ch%	Volume
Sep 29, 2026	301	301	293	299	-2	▼ 0.66%	16,221
Sep 28, 2026	305	308	296	301	-7.9	▼ 2.56%	12,322
Sep 24, 2026	309.8	309.9	304	308.9	+1.9	▲ 0.62%	8,528
Sep 23, 2026	315	315	306	307	-8.9	▼ 2.82%	31,883
Sep 22, 2026	296.3	319.8	296.3	315.9	+4.9	▲ 1.58%	34,871
Sep 18, 2026	300	313	300	311	+9	▲ 2.98%	40,414
Sep 17, 2026	305	309	299.8	302	-2	▼ 0.66%	15,780
Sep 16, 2026	305.1	311.8	300.2	304	-5.9	▼ 1.9%	20,877
Sep 15, 2026	319	319	305	309.9	+5.9	▲ 1.94%	28,347
Sep 14, 2026	298	307.8	298	304	+5.1	▲ 1.71%	14,388
Sep 11, 2026	291	300	288.3	298.9	+7.9	▲ 2.71%	21,080
Sep 10, 2026	286	291	280	291	+5.5	▲ 1.93%	20,644
Sep 09, 2026	287	288	280	285.5	-1.5	▼ 0.52%	4,833
Sep 07, 2026	286	288	282	287	+1	▲ 0.35%	6,739
Sep 03, 2026	286	290	281	286	+1	▲ 0.35%	11,605
Sep 02, 2026	281.5	285	274	285	+3.1	▲ 1.1%	10,134
Sep 01, 2026	270	288	270	281.9	+3.9	▲ 1.4%	12,142
Aug 31, 2026	285	289	272.7	278	-11	▼ 3.81%	23,583
Aug 27, 2026	285	295	282.1	289	+0.5	▲ 0.17%	12,811
Aug 26, 2026	300	300	280.4	288.5	-9.5	▼ 3.19%	33,606
Aug 25, 2026	304	305	298	298	-4	▼ 1.32%	13,742
Aug 24, 2026	312	312	299	302	-6	▼ 1.95%	22,965
Aug 21, 2026	307.2	312	306.1	308	+1	▲ 0.33%	16,674
Aug 20, 2026	310	312.9	305	307	-4.9	▼ 1.57%	17,068
Aug 19, 2026	329	329	308	311.9	-1.6	▼ 0.51%	9,325
Aug 18, 2026	315	316	308	313.5	-3.4	▼ 1.07%	24,233
Aug 17, 2026	317	319	314.3	316.9	-2.5	▼ 0.78%	8,609
Aug 14, 2026	322.7	322.7	315	319.4	+0.4	▲ 0.13%	8,965
Aug 13, 2026	314	324	312.5	319	+3	▲ 0.95%	22,277
Aug 12, 2026	323	325	315.2	316	-2	▼ 0.63%	10,321
Aug 11, 2026	328.6	328.6	316	318	-1.1	▼ 0.34%	14,377
Aug 10, 2026	320	323	318.1	319.1	-3.9	▼ 1.21%	13,199
Aug 07, 2026	321.6	325	320	323	+1	▲ 0.31%	14,378
Aug 06, 2026	318.1	325	318.1	322	-0.5	▼ 0.16%	13,876
Aug 05, 2026	318.2	323	318.2	322.5	-0.5	▼ 0.15%	15,567
Aug 04, 2026	323	324	318.2	323	-2	▼ 0.62%	6,228
Aug 03, 2026	324.9	325.5	320	325	+6.9	▲ 2.17%	18,635
Jul 31, 2026	317.4	323.9	315	318.1	-1.9	▼ 0.59%	25,955
Jul 30, 2026	321.1	325	318	320	-2.1	▼ 0.65%	11,462
Jul 29, 2026	322	328.9	321.5	322.1	-2.9	▼ 0.89%	11,327
Jul 28, 2026	330	330	320.2	325	-0.4	▼ 0.12%	11,775
Jul 27, 2026	334	334.9	325	325.4	-8.6	▼ 2.57%	18,773
Jul 24, 2026	313.5	339.5	313.5	334	+4	▲ 1.21%	32,031
Jul 23, 2026	340	340	325	330	-0.1	▼ 0.03%	23,206
Jul 22, 2026	330	335	327.1	330.1	-4.4	▼ 1.32%	17,694
Jul 21, 2026	334	343	330	334.5	+0.5	▲ 0.15%	39,992
Jul 20, 2026	346.5	346.5	325.1	334	+4	▲ 1.21%	18,469
Jul 17, 2026	317	331	315	330	+22	▲ 7.14%	10
Jul 16, 2026	315	316.7	308	308	-4	▼ 1.28%	11,679
Jul 15, 2026	315	315	310	312	+3	▲ 0.97%	13,993
Jul 14, 2026	306	314	303.1	309	-1.1	▼ 0.35%	28,196
Jul 13, 2026	315	320	310.1	310.1	-8	▼ 2.51%	26,916
Jul 10, 2026	318	325	318	318.1	+0.2	▲ 0.06%	14,329
Jul 09, 2026	319	324.9	315	317.9	-3.2	▼ 1%	9,244
Jul 08, 2026	327	330	320.1	321.1	-10	▼ 3.02%	21,763
Jul 07, 2026	332.9	336	328	331.1	+1.2	▲ 0.36%	17,683
Jul 06, 2026	350.7	350.7	326.1	329.9	-4.1	▼ 1.23%	21,623
Jul 03, 2026	340	340	333	334	-6	▼ 1.76%	21,770
Jul 02, 2026	338	340	330.1	340	+2.6	▲ 0.77%	18,690
Jul 01, 2026	325	337.5	325	337.4	+12.4	▲ 3.82%	21,748
Jun 30, 2026	314.9	339.8	314.9	325	-6.4	▼ 1.93%	41,942
Jun 29, 2026	330	345	330	331.4	-11.1	▼ 3.24%	38,469
Jun 26, 2026	354	354	340	342.5	-4.4	▼ 1.27%	21,011
Jun 25, 2026	363.3	363.3	340	346.9	+0.9	▲ 0.26%	13,260
Jun 24, 2026	359	359	342	346	-5	▼ 1.42%	30,077
Jun 23, 2026	379.9	379.9	350	351	-10.9	▼ 3.01%	39,263
Jun 22, 2026	360	365	357	361.9	+1.9	▲ 0.53%	25,876
Jun 19, 2026	363.9	364	357.5	360	-5.5	▼ 1.5%	54,811
Jun 18, 2026	375	375	362	365.5	-9.5	▼ 2.53%	67,618
Jun 17, 2026	385	388	374.6	375	-2	▼ 0.53%	94,723
Jun 16, 2026	362	382	355	377	+14	▲ 3.86%	182,697
Jun 15, 2026	360	368	358.4	363	+4	▲ 1.11%	45,145
Jun 12, 2026	355	362.8	355	359	+2	▲ 0.56%	5,863
Jun 11, 2026	360	364.9	354.1	357	-5	▼ 1.38%	8,261
Jun 10, 2026	350	365	350	362	+3.2	▲ 0.89%	10,057
Jun 09, 2026	359	360	354.5	358.8	-0.2	▼ 0.06%	12,824
Jun 08, 2026	360	360	356.5	359	-2	▼ 0.55%	17,576
Jun 05, 2026	362	365	360	361	-3	▼ 0.82%	19,261
Jun 04, 2026	374	374	364	364	-4	▼ 1.09%	18,181
Jun 03, 2026	380	380	367.1	368	-2	▼ 0.54%	24,743
Jun 02, 2026	387.3	387.3	365.3	370	+1.1	▲ 0.3%	13,299
Jun 01, 2026	380	380	366	368.9	-9.7	▼ 2.56%	30,421
May 27, 2026	395	395	370	378.6	+1.7	▲ 0.45%	23,336
May 26, 2026	400	400	375	376.9	-4.2	▼ 1.1%	27,283
May 25, 2026	395.7	395.7	377.3	381.1	+4.2	▲ 1.11%	46,312
May 22, 2026	374	377.3	366.9	376.9	+7.1	▲ 1.92%	42,044
May 21, 2026	375.5	377	366.5	369.8	-5.2	▼ 1.39%	27,693
May 20, 2026	369.9	375	365	375	+9	▲ 2.46%	32,988
May 19, 2026	367	369.9	364	366	+1.8	▲ 0.49%	14,297
May 18, 2026	379.5	379.5	352.3	364.2	+2.7	▲ 0.75%	15,477
May 15, 2026	343.9	370	343.9	361.5	-0.4	▼ 0.11%	11,512
May 14, 2026	377	377	355	361.9	+1.7	▲ 0.47%	9,618
May 13, 2026	386.9	386.9	358.5	360.2	-8.3	▼ 2.25%	26,901
May 12, 2026	399	399	364	368.5	-11.5	▼ 3.03%	53,780
May 11, 2026	378	384	363	380	+20	▲ 5.56%	68,460
May 08, 2026	356.7	360	352	360	+5.3	▲ 1.49%	28,371
May 07, 2026	359.6	359.6	350	354.7	+1.7	▲ 0.48%	23,449
May 06, 2026	373.5	373.5	350.1	353	-4	▼ 1.12%	30,774
May 05, 2026	358	363	345	357	-1	▼ 0.28%	60,577
May 04, 2026	366.1	370	354.2	358	-7.9	▼ 2.16%	57,202
Apr 30, 2026	346.8	366	346.8	365.9	+0.9	▲ 0.25%	71,340
Apr 29, 2026	379	380	365	365	-14	▼ 3.69%	85,926
Apr 28, 2026	388	394	376	379	-8	▼ 2.07%	82,583
Apr 27, 2026	406	406	386	387	+0.1	▲ 0.03%	36,717
Apr 24, 2026	414.7	414.7	385	386.9	-8.1	▼ 2.05%	63,573
Apr 23, 2026	380	408	380	395	-4.9	▼ 1.23%	103,390
Apr 22, 2026	404.1	406.3	393.6	399.9	-4.1	▼ 1.01%	99,682
Apr 21, 2026	435	435	402	404	-12	▼ 2.88%	81,215
Apr 20, 2026	425	431	406	416	-11.6	▼ 2.71%	229,272
Apr 17, 2026	442	442	410	427.6	-10.4	▼ 2.37%	349,240
Apr 16, 2026	465.5	470	427.5	438	-37	▼ 7.79%	712,762
Apr 15, 2026	464	475	460	475	+11	▲ 2.37%	10,726
Apr 13, 2026	459.8	467	442.1	464	+13.2	▲ 2.93%	21,661
Apr 10, 2026	447	455.9	444	450.8	-3.9	▼ 0.86%	13,033
Apr 09, 2026	455	455	446	454.7	+8.1	▲ 1.81%	8,728
Apr 08, 2026	446	453	445.5	446.6	+1.6	▲ 0.36%	9,183
Apr 07, 2026	456.9	465.5	441.5	445	-3	▼ 0.67%	13,043
Apr 06, 2026	424	465	424	448	+17.8	▲ 4.14%	12,704
Apr 05, 2026	470	483.5	430.2	430.2	-47.8	▼ 10%	24,011
Apr 02, 2026	490	490	478	478	-15.1	▼ 3.06%	18,633
Apr 01, 2026	500	515	488.1	493.1	-15.9	▼ 3.12%	13,072
Mar 31, 2026	510	515	482	509	-1.5	▼ 0.29%	14,663
Mar 30, 2026	514.5	526.9	510	510.5	-11.5	▼ 2.2%	12,709
Mar 29, 2026	534	539	520	522	-9	▼ 1.69%	8,164
Mar 26, 2026	529	534	525.2	531	-4	▼ 0.75%	6,859
Mar 25, 2026	523.2	535	523.2	535	+2	▲ 0.38%	13,610
Mar 24, 2026	534	538.9	527.6	533	-1	▼ 0.19%	13,192
Mar 23, 2026	543	543	529	534	-3.4	▼ 0.63%	7,114
Mar 22, 2026	533.5	544	525	537.4	+3.9	▲ 0.73%	29,570
Mar 19, 2026	538	545.7	526	533.5	-5	▼ 0.93%	30,241
Mar 17, 2026	540	540	525	538.5	+6.5	▲ 1.22%	14,882
Mar 16, 2026	545	545.4	529	532	-8	▼ 1.48%	6,037
Mar 15, 2026	530	541	526.2	540	+12	▲ 2.27%	23,188
Mar 12, 2026	520	531.4	520	528	+7	▲ 1.34%	16,744
Mar 11, 2026	539	539	520.4	521	-20	▼ 3.7%	11,828
Mar 10, 2026	554.7	555.6	515	541	-2.9	▼ 0.53%	35,598
Mar 09, 2026	533.3	543.9	533.3	543.9	+21	▲ 4.02%	20
Mar 03, 2026	508	525	500	522.9	+5	▲ 0.97%	4,326
Mar 01, 2026	510	517.9	510	517.9	+4	▲ 0.78%	5,407
Feb 26, 2026	510	515	507	513.9	+3.9	▲ 0.76%	14,763
Feb 25, 2026	518	519	509	510	+1	▲ 0.2%	8,148
Feb 24, 2026	525.1	534	509	509	-5.9	▼ 1.15%	5,807
Feb 23, 2026	507.1	535.5	507.1	514.9	+0.8	▲ 0.16%	6,660
Feb 22, 2026	515	520	513	514.1	-7.9	▼ 1.51%	7,617
Feb 17, 2026	508	540	508	522	+11	▲ 2.15%	17,349
Feb 16, 2026	517	520	505	511	-8.5	▼ 1.64%	16,163
Feb 12, 2026	525	530	519	519.5	-8.6	▼ 1.63%	20,791
Feb 11, 2026	531	539	524	528.1	-5.8	▼ 1.09%	6,621
Feb 10, 2026	539	539	528.1	533.9	+1.9	▲ 0.36%	11,909
Feb 09, 2026	549.5	549.5	531.2	532	-8	▼ 1.48%	14,026
Feb 08, 2026	540	549.9	538	540	+2	▲ 0.37%	16,845
Feb 05, 2026	535.1	545	534	538	+3	▲ 0.56%	16,212
Feb 04, 2026	535	542	530	535	+0	0%	19,914
Feb 03, 2026	545	549	530	535	-5.1	▼ 0.94%	14,287
Feb 02, 2026	551	551	533	540.1	-12.8	▼ 2.32%	14,863
Feb 01, 2026	555	561	543	552.9	+2.9	▲ 0.53%	19,415
Jan 29, 2026	550	554.5	545	550	+7	▲ 1.29%	43,787
Jan 28, 2026	537	548.5	535	543	+5	▲ 0.93%	28,880
Jan 27, 2026	550.3	555	537	538	-8	▼ 1.47%	33,545
Jan 26, 2026	540	550.4	537	546	+10	▲ 1.87%	32,125
Jan 25, 2026	527	538.9	527	536	+7.5	▲ 1.42%	21,079
Jan 22, 2026	526	535.9	526	528.5	-1.5	▼ 0.28%	22,141
Jan 21, 2026	539.9	539.9	528.5	530	-2	▼ 0.38%	11,527
Jan 20, 2026	539.5	542.9	529	532	+3	▲ 0.57%	22,259
Jan 18, 2026	540	540	525.1	529	-2	▼ 0.38%	17,309
Jan 14, 2026	532	556	530.1	531	+1	▲ 0.19%	43,261
Jan 13, 2026	527	537	514	530	-7	▼ 1.3%	66,857
Jan 12, 2026	547	547	530	537	-2.8	▼ 0.52%	4,964
Jan 08, 2026	523	539.8	523	539.8	+6.6	▲ 1.24%	6,117
Jan 07, 2026	530	539.9	528	533.2	-0.8	▼ 0.15%	10,485
Jan 06, 2026	522	542	522	534	+2	▲ 0.38%	9,341
Jan 05, 2026	539	547	530	532	+0	0%	24,030
Jan 04, 2026	537	537	530	532	-7	▼ 1.3%	8,127
Jan 01, 2026	537	542.7	530	539	-1	▼ 0.19%	13,156
Dec 31, 2025	540	548.9	539	540	+0.2	▲ 0.04%	7,177
Dec 29, 2025	530	547	526.3	539.8	+13.8	▲ 2.62%	22,454
Dec 28, 2025	522	547.9	520	526	+4	▲ 0.77%	18,592
Dec 24, 2025	525	528	519	522	-2	▼ 0.38%	4,047
Dec 23, 2025	533.4	543	519.8	524	+1	▲ 0.19%	10,254
Dec 22, 2025	530	540	520	523	-7	▼ 1.32%	10,742
Dec 21, 2025	541	541	530	530	-12.9	▼ 2.38%	7,954
Dec 18, 2025	540	547	537	542.9	-1.1	▼ 0.2%	23,664
Dec 17, 2025	548	551	541	544	+0	0%	10,301
Dec 16, 2025	545	555.9	540	544	+1.9	▲ 0.35%	4,823
Dec 15, 2025	539	549	539	542.1	-3	▼ 0.55%	3,854
Dec 14, 2025	555	559	545	545.1	-9.8	▼ 1.77%	5,693
Dec 11, 2025	550	557.4	550	554.9	+0	0%	10,649
Dec 10, 2025	548	562	548	554.9	+1	▲ 0.18%	8,920
Dec 09, 2025	553	558.5	540	553.9	+3.9	▲ 0.71%	6,865
Dec 08, 2025	546	557	540.2	550	-1.2	▼ 0.22%	13,124
Dec 07, 2025	561	566.9	549.8	551.2	-9.8	▼ 1.75%	12,011
Dec 03, 2025	571	571.2	541	561	+1	▲ 0.18%	33,611
Dec 02, 2025	553	567	545	560	+4	▲ 0.72%	10,758
Dec 01, 2025	566	570	556	556	-10	▼ 1.77%	16,304
Nov 30, 2025	572	574	565	566	-9	▼ 1.57%	7,962
Nov 27, 2025	573	580	571	575	-3	▼ 0.52%	13,670
Nov 26, 2025	571	580	570	578	+13	▲ 2.3%	23,377
Nov 25, 2025	590.5	590.5	565	565	-15.9	▼ 2.74%	23,873
Nov 24, 2025	577	588	575	580.9	+5.9	▲ 1.03%	19,985
Nov 23, 2025	570	590	567	575	+7.9	▲ 1.39%	8,995
Nov 20, 2025	581.4	581.4	559	567.1	-2.9	▼ 0.51%	24,685
Nov 19, 2025	595	595	570	570	-15	▼ 2.56%	15,549
Nov 18, 2025	583.4	595.1	570.1	585	+5	▲ 0.86%	20,964
Nov 17, 2025	631.6	631.6	580	580	-64.4	▼ 9.99%	119,206
Nov 16, 2025	701.7	701.7	644.4	644.4	-71.6	▼ 10%	16,065
Nov 13, 2025	669	716	613.8	716	+34	▲ 4.99%	93,062
Nov 12, 2025	607.6	682	595.5	682	+62	▲ 10%	98,551
Nov 11, 2025	593	621	592	620	+15	▲ 2.48%	26,923
Nov 10, 2025	570	606	560.1	605	+44.9	▲ 8.02%	66,340
Nov 09, 2025	577.3	577.3	554	560.1	-5.9	▼ 1.04%	15,272
Nov 06, 2025	570.9	580	560.1	566	-4.9	▼ 0.86%	4,047
Nov 05, 2025	576.4	576.4	554	570.9	+5.8	▲ 1.03%	11,029
Nov 04, 2025	580.3	580.3	550	565.1	-3.9	▼ 0.69%	17,444
Nov 03, 2025	595.6	595.6	560	569	-15	▼ 2.57%	19,181
Nov 02, 2025	598.7	598.7	566.1	584	-3	▼ 0.51%	14,435
Oct 30, 2025	580.1	607	570	587	+6.9	▲ 1.19%	72,524
Oct 29, 2025	553.7	594	543	580.1	+15.1	▲ 2.67%	40,102
Oct 28, 2025	537.1	566	537.1	565	+17	▲ 3.1%	10,140
Oct 26, 2025	511.1	554.4	511.1	548	+26.5	▲ 5.08%	26,502
Oct 19, 2025	519	537	501	521.5	-5.5	▼ 1.04%	8,996
Oct 16, 2025	539.1	561	514	527	-23	▼ 4.18%	22,448
Oct 15, 2025	561.6	595	539.5	550	-23	▼ 4.01%	14,876
Oct 14, 2025	592	597.9	553.8	573	-31	▼ 5.13%	52,642
Oct 13, 2025	582.2	607	570	604	+10	▲ 1.68%	15,238
Oct 12, 2025	596.9	605	565.1	594	-15	▼ 2.46%	15,489
Oct 09, 2025	631.2	667	579.6	609	-35	▼ 5.43%	47,500
Oct 08, 2025	654	654	623.5	644	+0.5	▲ 0.08%	11,670
Oct 07, 2025	700.7	700.7	643.5	643.5	—	—	48,660