Bikash Hydropower Company Limited

BHCL

Hydro PowerListedWebsite

Rs569.9▼ -5.1 (0.89%)

As of Sep 29, 2026 · 02:59

EPS 10.81

P/E Ratio 52.72

Book Value 112.53

PBV 5.06

1Y Yield 28.10%

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	546.3	577.7	546.3	569.9	-5.1	▼ 0.89%	30,713
Sep 28, 2026	546.1	581	546.1	575	+0.2	▲ 0.03%	54,054
Sep 24, 2026	559	580	551	574.8	+15.8	▲ 2.83%	113,723
Sep 23, 2026	539.9	579.9	531.2	559	+19.1	▲ 3.54%	114,073
Sep 22, 2026	544	549	537	539.9	-4.1	▼ 0.75%	25,835
Sep 18, 2026	565	565	540.1	544	-3.2	▼ 0.58%	40,892
Sep 17, 2026	535	555	535	547.2	+13.2	▲ 2.47%	86,304
Sep 16, 2026	529.9	539	522	534	+4	▲ 0.75%	30,909
Sep 15, 2026	549	549	520	530	+6.5	▲ 1.24%	60,333
Sep 14, 2026	522	532.9	520	523.5	+2.5	▲ 0.48%	25,972
Sep 11, 2026	510.1	529	510.1	521	-2	▼ 0.38%	49,856
Sep 10, 2026	503.5	536	503.5	523	-7	▼ 1.32%	18,373
Sep 09, 2026	515.8	554	515.8	530	-12.9	▼ 2.38%	33,038
Sep 07, 2026	513	547	513	542.9	+2.9	▲ 0.54%	99,020
Sep 03, 2026	520	555	520	540	-3	▼ 0.55%	13,335
Sep 02, 2026	520	550	520	543	-1	▼ 0.18%	14,166
Sep 01, 2026	530	554	530	544	-1	▼ 0.18%	24,956
Aug 31, 2026	528	558	528	545	-10	▼ 1.8%	47,279
Aug 27, 2026	525.2	559	525.2	555	+2.2	▲ 0.4%	104,157
Aug 26, 2026	553	560.9	540	552.8	-0.2	▼ 0.04%	65,198
Aug 25, 2026	515.1	560	515.1	553	+10.8	▲ 1.99%	77,615
Aug 24, 2026	541	548	539.9	542.2	+1.2	▲ 0.22%	50,571
Aug 21, 2026	540	564.2	540	541	-18.9	▼ 3.38%	78,538
Aug 20, 2026	552	565	550	559.9	-8.1	▼ 1.43%	55,660
Aug 19, 2026	560	595	546	568	+16	▲ 2.9%	122,319
Aug 18, 2026	560	574	552	552	-2	▼ 0.36%	126,207
Aug 17, 2026	530	566	530	554	+31.9	▲ 6.11%	219,396
Aug 14, 2026	492	530	488.7	522.1	+33.5	▲ 6.86%	158,720
Aug 13, 2026	486.2	495	486.2	488.6	-4.4	▼ 0.89%	16,230
Aug 12, 2026	466	498	466	493	+3	▲ 0.61%	12,040
Aug 11, 2026	490	498	488	490	+0	0%	15,807
Aug 10, 2026	485.4	497	483.1	490	+1	▲ 0.2%	19,700
Aug 07, 2026	486	497	486	489	-5	▼ 1.01%	16,680
Aug 06, 2026	492.1	505	490	494	+1.9	▲ 0.39%	15,068
Aug 05, 2026	514.5	514.5	485	492.1	+2.1	▲ 0.43%	14,333
Aug 04, 2026	473	500	473	490	-7	▼ 1.41%	17,762
Aug 03, 2026	504	515	496.1	497	-6.9	▼ 1.37%	18,887
Jul 31, 2026	486	506.6	482	503.9	+17.9	▲ 3.68%	28,242
Jul 30, 2026	491.2	497.7	483	486	-9.1	▼ 1.84%	22,600
Jul 29, 2026	496	505	495	495.1	-4.1	▼ 0.82%	15,748
Jul 28, 2026	533.4	533.4	496	499.2	-8.8	▼ 1.73%	26,681
Jul 27, 2026	520	525	500	508	-15.9	▼ 3.03%	36,428
Jul 24, 2026	495	539.9	495	523.9	+8.9	▲ 1.73%	59,608
Jul 23, 2026	491	518	491	515	+16	▲ 3.21%	34,661
Jul 22, 2026	510	520	495	499	-6	▼ 1.19%	39,493
Jul 21, 2026	500	511.9	490	505	+6	▲ 1.2%	53,742
Jul 20, 2026	490	503	485	499	+17	▲ 3.53%	33,458
Jul 17, 2026	463	492	463	482	+32	▲ 7.11%	23,309
Jul 16, 2026	463.3	470	450	450	-13.3	▼ 2.87%	25,338
Jul 15, 2026	447	470	447	463.3	+4.3	▲ 0.94%	9,551
Jul 14, 2026	470	470	435.1	459	+2	▲ 0.44%	32,984
Jul 13, 2026	488	488	452	457	-17	▼ 3.59%	36,748
Jul 10, 2026	474	493	473	474	+0	0%	35,162
Jul 09, 2026	481	499	474	474	-16	▼ 3.27%	45,833
Jul 08, 2026	510	519	490	490	-26	▼ 5.04%	29,957
Jul 07, 2026	515	528.8	514	516	-4	▼ 0.77%	16,873
Jul 06, 2026	522	528	515	520	-6.2	▼ 1.18%	34,509
Jul 03, 2026	535	540	525	526.2	-7.8	▼ 1.46%	53,824
Jul 02, 2026	540	541.9	530	534	-12	▼ 2.2%	22,899
Jul 01, 2026	529.2	546.5	529.2	546	+10	▲ 1.87%	25,120
Jun 30, 2026	545	550	529	536	-9	▼ 1.65%	21,900
Jun 29, 2026	586.6	586.6	542	545	-13.7	▼ 2.45%	45,338
Jun 26, 2026	552	559	543.1	558.7	+6.7	▲ 1.21%	82,999
Jun 25, 2026	545	558.9	545	552	+5	▲ 0.91%	37,469
Jun 24, 2026	525	549.7	522	547	+20	▲ 3.8%	65,740
Jun 23, 2026	530	538.9	525.3	527	-13	▼ 2.41%	20,608
Jun 22, 2026	555	556	538	540	-7.6	▼ 1.39%	47,153
Jun 19, 2026	510.2	556	510.2	547.6	+10.6	▲ 1.97%	32,379
Jun 18, 2026	541	547.7	536.1	537	-4	▼ 0.74%	17,134
Jun 17, 2026	551	558.7	532	541	-9	▼ 1.64%	53,344
Jun 16, 2026	560	576	548	550	-10	▼ 1.79%	77,140
Jun 15, 2026	569	585.9	560	560	-14	▼ 2.44%	42,137
Jun 12, 2026	577	590	566	574	-10	▼ 1.71%	51,883
Jun 11, 2026	571.3	602.5	571.3	584	+0	0%	86,681
Jun 10, 2026	579	595	571	584	+10.5	▲ 1.83%	60,896
Jun 09, 2026	601	601	563.2	573.5	+0.5	▲ 0.09%	61,405
Jun 08, 2026	594	595	571.9	573	-21	▼ 3.54%	79,958
Jun 05, 2026	629.4	629.4	585	594	-5.5	▼ 0.92%	110,562
Jun 04, 2026	571	620	571	599.5	-1.3	▼ 0.22%	138,661
Jun 03, 2026	580	615	580	600.8	-8.2	▼ 1.35%	136,440
Jun 02, 2026	655.2	655.2	600	609	-15	▼ 2.4%	145,445
Jun 01, 2026	601.1	626	590	624	+24	▲ 4%	206,078
May 27, 2026	620	620	595	600	-14	▼ 2.28%	159,635
May 26, 2026	600	616.9	575	614	+21	▲ 3.54%	180,134
May 25, 2026	566	604.9	566	593	+27	▲ 4.77%	121,172
May 22, 2026	532	572	528	566	+34	▲ 6.39%	106,297
May 21, 2026	547	558.9	531.8	532	-15	▼ 2.74%	35,137
May 20, 2026	530	556	525	547	+14.8	▲ 2.78%	52,639
May 19, 2026	510	540	510	532.2	+14.6	▲ 2.82%	40,169
May 18, 2026	503.1	523	503.1	517.6	+14.5	▲ 2.88%	27,109
May 15, 2026	501.1	510	501.1	503.1	-2.1	▼ 0.42%	9,264
May 14, 2026	505	510	504	505.2	-3.7	▼ 0.73%	5,621
May 13, 2026	505	514	503.1	508.9	-7.1	▼ 1.38%	9,235
May 12, 2026	525	530	504.2	516	-8.5	▼ 1.62%	33,693
May 11, 2026	500	527.5	500	524.5	+9.5	▲ 1.84%	17,959
May 08, 2026	499	515	495.3	515	+17.4	▲ 3.5%	17,476
May 07, 2026	500	505	496	497.6	-1.2	▼ 0.24%	9,253
May 06, 2026	501	517	495	498.8	-15.2	▼ 2.96%	25,689
May 05, 2026	504	524	497	514	+4.1	▲ 0.8%	33,962
May 04, 2026	510	529	502	509.9	-9.1	▼ 1.75%	11,312
Apr 30, 2026	522	522	510.6	519	-6	▼ 1.14%	24,060
Apr 29, 2026	563	563	520	525	-11.2	▼ 2.09%	19,630
Apr 28, 2026	545	554.8	535	536.2	-8.8	▼ 1.61%	21,757
Apr 27, 2026	534	554	534	545	+1	▲ 0.18%	20,413
Apr 24, 2026	536	553.7	535	544	-4	▼ 0.73%	18,024
Apr 23, 2026	551	560	544.3	548	-7.9	▼ 1.42%	26,829
Apr 22, 2026	578	578	535	555.9	+4.9	▲ 0.89%	46,355
Apr 21, 2026	542	569.9	542	551	-6	▼ 1.08%	36,884
Apr 20, 2026	582	582	540.3	557	+1	▲ 0.18%	34,971
Apr 17, 2026	541	559.9	539.2	556	+5.9	▲ 1.07%	37,232
Apr 16, 2026	575	575	550	550.1	-18.9	▼ 3.32%	27,967
Apr 15, 2026	566	572.9	555	569	+12	▲ 2.15%	37,995
Apr 13, 2026	561.1	568.7	550	557	-5	▼ 0.89%	33,162
Apr 10, 2026	580	583	560	562	-12	▼ 2.09%	49,888
Apr 09, 2026	574	590	563.3	574	+11	▲ 1.95%	71,824
Apr 08, 2026	531	563	531	563	+33.9	▲ 6.41%	54,886
Apr 07, 2026	533	550	528	529.1	-3.9	▼ 0.73%	21,013
Apr 06, 2026	520	550.8	515	533	+18	▲ 3.5%	44,697
Apr 05, 2026	560	560	506.5	515	-47	▼ 8.36%	58,923
Apr 02, 2026	566	571.2	540	562	-3.1	▼ 0.55%	28,483
Apr 01, 2026	586	586	564.5	565.1	-20.9	▼ 3.57%	37,302
Mar 31, 2026	584.6	593	568	586	+1.4	▲ 0.24%	37,311
Mar 30, 2026	582.1	598	579.2	584.6	-5.9	▼ 1%	40,168
Mar 29, 2026	608.2	618	590	590.5	-27.5	▼ 4.45%	64,741
Mar 26, 2026	609	629	605	618	+8.1	▲ 1.33%	105,838
Mar 25, 2026	602	614.9	597.8	609.9	+7.9	▲ 1.31%	80,689
Mar 24, 2026	590	606.8	590	602	+12	▲ 2.03%	56,312
Mar 23, 2026	578.1	591	578.1	590	+2	▲ 0.34%	46,679
Mar 22, 2026	592.5	595	585	588	-5	▼ 0.84%	55,472
Mar 19, 2026	586	597.7	580	593	+7	▲ 1.19%	66,263
Mar 17, 2026	595	595	577	586	-2	▼ 0.34%	50,256
Mar 16, 2026	580.1	594.3	580	588	+1	▲ 0.17%	38,658
Mar 15, 2026	579.2	601.8	579.2	587	-4	▼ 0.68%	45,760
Mar 12, 2026	605	606.5	590	591	-9	▼ 1.5%	50,533
Mar 11, 2026	617	620	598	600	-17	▼ 2.76%	62,249
Mar 10, 2026	651	651	605	617	-22	▼ 3.44%	97,238
Mar 09, 2026	603.8	651.2	603.8	639	+47	▲ 7.94%	500
Mar 03, 2026	580	595	573	592	+10	▲ 1.72%	38,987
Mar 01, 2026	570	583	569.4	582	+1	▲ 0.17%	29,941
Feb 26, 2026	592	592.1	576.4	581	-11	▼ 1.86%	32,661
Feb 25, 2026	590	602	587.1	592	+2	▲ 0.34%	54,007
Feb 24, 2026	565	601	562.1	590	+25.1	▲ 4.44%	41,918
Feb 23, 2026	557.7	566	557	564.9	+7.2	▲ 1.29%	30,371
Feb 22, 2026	565.1	571	553	557.7	-16.3	▼ 2.84%	53,366
Feb 17, 2026	587	595	569.1	574	-13	▼ 2.21%	37,443
Feb 16, 2026	588	602	582.1	587	-1	▼ 0.17%	35,324
Feb 12, 2026	587	602	585	588	-7.9	▼ 1.33%	67,877
Feb 11, 2026	612	617.9	590	595.9	-7.1	▼ 1.18%	51,685
Feb 10, 2026	585	625	585	603	+18	▲ 3.08%	89,637
Feb 09, 2026	590	612	578	585	-15	▼ 2.5%	92,271
Feb 08, 2026	600	621	600	600	-9	▼ 1.48%	58,682
Feb 05, 2026	616	627	599.3	609	-11	▼ 1.77%	112,487
Feb 04, 2026	635	637.8	614	620	-3	▼ 0.48%	69,413
Feb 03, 2026	650.7	650.7	618	623	-15	▼ 2.35%	106,055
Feb 02, 2026	605	652	605	638	+34	▲ 5.63%	166,349
Feb 01, 2026	615	625	598	604	-14	▼ 2.27%	110,370
Jan 29, 2026	680	681	617.5	618	-51	▼ 7.62%	186,062
Jan 28, 2026	638	698	628.2	669	+28	▲ 4.37%	199,880
Jan 27, 2026	652	699	630.1	641	+1	▲ 0.16%	239,515
Jan 26, 2026	600	644.9	581.2	640	+44	▲ 7.38%	288,807
Jan 25, 2026	590	618	585	596	+6.2	▲ 1.05%	222,400
Jan 22, 2026	580.5	592	570.1	589.8	+9.8	▲ 1.69%	138,314
Jan 21, 2026	552	582	552	580	+27.5	▲ 4.98%	213,417
Jan 20, 2026	555	571	550	552.5	+2.7	▲ 0.49%	169,106
Jan 18, 2026	542.6	553	531.2	549.8	+17.8	▲ 3.35%	92,643
Jan 14, 2026	532.2	551	532	532	-11	▼ 2.03%	78,218
Jan 13, 2026	550	574.8	537	543	-7	▼ 1.27%	232,119
Jan 12, 2026	533	560	530	550	+17	▲ 3.19%	192,393
Jan 08, 2026	513	534	509.2	533	+20	▲ 3.9%	113,701
Jan 07, 2026	523.1	539.9	510	513	-17	▼ 3.21%	106,998
Jan 06, 2026	550	570	520.6	530	-16	▼ 2.93%	180,534
Jan 05, 2026	520	547.7	516.1	546	+31	▲ 6.02%	196,474
Jan 04, 2026	495	517.2	490	515	+17.6	▲ 3.54%	146,419
Jan 01, 2026	491	505	487.4	497.4	+7.4	▲ 1.51%	86,888
Dec 31, 2025	475.1	497.5	475.1	490	+14.9	▲ 3.14%	105,576
Dec 29, 2025	484	485	475	475.1	-8.9	▼ 1.84%	56,150
Dec 28, 2025	472	490	472	484	+6	▲ 1.26%	48,867
Dec 24, 2025	480.5	490	475	478	-9	▼ 1.85%	48,665
Dec 23, 2025	480.1	494	477.1	487	-2	▼ 0.41%	48,033
Dec 22, 2025	476	490	467.5	489	+13.1	▲ 2.75%	46,456
Dec 21, 2025	475.3	489.6	468	475.9	-9.1	▼ 1.88%	79,997
Dec 18, 2025	502	503.9	484.1	485	-12.3	▼ 2.47%	100,733
Dec 17, 2025	505	515.1	497.3	497.3	-10.9	▼ 2.14%	69,193
Dec 16, 2025	501	510	496	508.2	+0.3	▲ 0.06%	74,667
Dec 15, 2025	502.1	514.9	499.8	507.9	-4.1	▼ 0.8%	79,709
Dec 14, 2025	525	527.4	500.2	512	-5.1	▼ 0.99%	97,568
Dec 11, 2025	521	556.6	517.1	517.1	-14.1	▼ 2.65%	133,391
Dec 10, 2025	530	535	516	531.2	-7.7	▼ 1.43%	98,999
Dec 09, 2025	517.5	547.7	517.5	538.9	+10.9	▲ 2.06%	75,017
Dec 08, 2025	506	535	501.5	528	+21.1	▲ 4.16%	122,440
Dec 07, 2025	527	527	500	506.9	-20.1	▼ 3.81%	104,380
Dec 03, 2025	511	545	504.5	527	+16	▲ 3.13%	139,422
Dec 02, 2025	478	517	473.1	511	+31.1	▲ 6.48%	99,073
Dec 01, 2025	490	496	476.8	479.9	-10.1	▼ 2.06%	68,130
Nov 30, 2025	482.1	503	482.1	490	+2.2	▲ 0.45%	93,046
Nov 27, 2025	485	492.7	478.1	487.8	+4.4	▲ 0.91%	73,026
Nov 26, 2025	471.5	490	467.3	483.4	+9.7	▲ 2.05%	41,468
Nov 25, 2025	479	480	468.2	473.7	-6.3	▼ 1.31%	41,107
Nov 24, 2025	467.6	493	467.6	480	+2.9	▲ 0.61%	52,082
Nov 23, 2025	469.5	487	465.3	477.1	+7.6	▲ 1.62%	58,078
Nov 20, 2025	489	506	468.2	469.5	-18.5	▼ 3.79%	94,449
Nov 19, 2025	463	490	463	488	+24	▲ 5.17%	124,282
Nov 18, 2025	453.9	465	446	464	+19	▲ 4.27%	62,716
Nov 17, 2025	432.1	445	432.1	445	+5	▲ 1.14%	26,235
Nov 16, 2025	447	454.9	432	440	-7	▼ 1.57%	21,049
Nov 13, 2025	436.9	458	436.9	447	+2	▲ 0.45%	37,162
Nov 12, 2025	443	455	437.2	445	-5	▼ 1.11%	27,435
Nov 11, 2025	425.1	460	425.1	450	+16.7	▲ 3.85%	81,917
Nov 10, 2025	441	448.6	428.6	433.3	-6.6	▼ 1.5%	26,547
Nov 09, 2025	419.1	452.9	416	439.9	+17.8	▲ 4.22%	56,050
Nov 06, 2025	424	430	417.8	422.1	-1.9	▼ 0.45%	19,186
Nov 05, 2025	420	430	415	424	-3	▼ 0.7%	18,083
Nov 04, 2025	433	445.5	420	427	-10	▼ 2.29%	21,850
Nov 03, 2025	433	447.8	429	437	-4	▼ 0.91%	32,879
Nov 02, 2025	440	446.7	432	441	+3.7	▲ 0.85%	40,403
Oct 30, 2025	409	448.8	409	437.3	+22.3	▲ 5.37%	40,896
Oct 29, 2025	412.1	430	412	415	-3.9	▼ 0.93%	23,621
Oct 28, 2025	394	418.9	394	418.9	+16.9	▲ 4.2%	21,817
Oct 26, 2025	407.9	415	400	402	-5.9	▼ 1.45%	8,288
Oct 19, 2025	400	424	397.2	407.9	+7.9	▲ 1.97%	11,705
Oct 16, 2025	411	411	397.1	400	-11.7	▼ 2.84%	22,993
Oct 15, 2025	417.2	417.2	403.1	411.7	+2.6	▲ 0.64%	21,279
Oct 14, 2025	416	420	408.5	409.1	-10.9	▼ 2.6%	14,035
Oct 13, 2025	408.1	423.8	403	420	+10	▲ 2.44%	28,114
Oct 12, 2025	423.5	440.5	407	410	-22	▼ 5.09%	34,247
Oct 09, 2025	440	460	430.1	432	+0	0%	26,983
Oct 08, 2025	444.9	444.9	426.7	432	-12.9	▼ 2.9%	32,690
Oct 07, 2025	459	460	440	444.9	—	—	34,673