Himalayan Power Partner Ltd.

HPPL

Hydro PowerListedWebsite

Rs379.8▼ -2 (0.52%)

As of Sep 29, 2026 · 02:59

EPS 12.57

P/E Ratio 30.21

Book Value 130.56

PBV 2.91

1Y Yield -15.22%

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	381	384.4	377	379.8	-2	▼ 0.52%	37,157
Sep 28, 2026	376.1	386	376.1	381.8	+1.8	▲ 0.47%	93,901
Sep 24, 2026	377	380	372	380	+7.8	▲ 2.1%	79,505
Sep 23, 2026	380	380.5	372.2	372.2	-8.8	▼ 2.31%	94,175
Sep 22, 2026	384	388	379.1	381	-6	▼ 1.55%	91,552
Sep 18, 2026	387	395	381	387	+0	0%	152,034
Sep 17, 2026	383.9	388.9	380	387	+2	▲ 0.52%	96,798
Sep 16, 2026	380	388	378	385	+1.1	▲ 0.29%	89,853
Sep 15, 2026	398	398.4	383	383.9	+4.4	▲ 1.16%	118,948
Sep 14, 2026	381	386	378	379.5	+4.5	▲ 1.2%	76,245
Sep 11, 2026	363.6	378	363.6	375	+8	▲ 2.18%	110,915
Sep 10, 2026	365	367	363.6	367	-0.2	▼ 0.05%	42,742
Sep 09, 2026	367.3	372.8	367	367.2	-3.3	▼ 0.89%	49,823
Sep 07, 2026	380	380	366.1	370.5	+7.4	▲ 2.04%	60,500
Sep 03, 2026	367	367	363.1	363.1	-0.7	▼ 0.19%	41,254
Sep 02, 2026	356	365	356	363.8	+4.8	▲ 1.34%	66,936
Sep 01, 2026	367.7	367.7	356	359	+1	▲ 0.28%	45,731
Aug 31, 2026	372.2	372.2	354.1	358	-11	▼ 2.98%	51,754
Aug 27, 2026	366.2	373	365	369	-6	▼ 1.6%	92,389
Aug 26, 2026	371.1	375	366	375	-3	▼ 0.79%	92,831
Aug 25, 2026	375	378	371	378	-1.9	▼ 0.5%	100,522
Aug 24, 2026	375	380	373.7	379.9	-0.1	▼ 0.03%	63,912
Aug 21, 2026	370	384.9	370	380	+0.7	▲ 0.18%	115,323
Aug 20, 2026	378	384	374	379.3	-3.7	▼ 0.97%	103,853
Aug 19, 2026	373	383	373	383	+3	▲ 0.79%	90,182
Aug 18, 2026	376	380	373	380	+0	0%	80,641
Aug 17, 2026	377	382	375	380	-3.5	▼ 0.91%	42,112
Aug 14, 2026	373	384	373	383.5	+3	▲ 0.79%	126,149
Aug 13, 2026	373	383.9	373	380.5	+1.5	▲ 0.4%	66,373
Aug 12, 2026	373	395	373	379	-6.4	▼ 1.66%	113,217
Aug 11, 2026	370	390	370	385.4	+3.4	▲ 0.89%	139,819
Aug 10, 2026	377.1	382	373.4	382	+2	▲ 0.53%	83,031
Aug 07, 2026	384	387.5	373.1	380	-8	▼ 2.06%	165,076
Aug 06, 2026	385.1	388	376.5	388	+1.5	▲ 0.39%	110,658
Aug 05, 2026	372	386.9	372	386.5	+1.7	▲ 0.44%	137,172
Aug 04, 2026	375	384.8	372.6	384.8	+7.8	▲ 2.07%	88,753
Aug 03, 2026	384	385	376	377	-6	▼ 1.57%	84,917
Jul 31, 2026	388	388	377	383	-5	▼ 1.29%	172,178
Jul 30, 2026	389	399.9	380.1	388	-6.7	▼ 1.7%	214,904
Jul 29, 2026	378	400	378	394.7	+12.8	▲ 3.35%	573,369
Jul 28, 2026	370	385	370	381.9	+2.9	▲ 0.77%	216,411
Jul 27, 2026	370	385	370	379	-1	▼ 0.26%	155,350
Jul 24, 2026	370	385.8	370	380	-1	▼ 0.26%	127,177
Jul 23, 2026	360	381.9	360	381	+11	▲ 2.97%	106,938
Jul 22, 2026	360	381.6	360	370	-1.5	▼ 0.4%	91,191
Jul 21, 2026	382	382	369.9	371.5	-1.6	▼ 0.43%	116,926
Jul 20, 2026	360	374.9	360	373.1	+8.3	▲ 2.28%	139,567
Jul 17, 2026	349.9	364.8	349	364.8	+20.8	▲ 6.05%	123,594
Jul 16, 2026	344	350	341.6	344	+0.9	▲ 0.26%	92,919
Jul 15, 2026	346.3	355	343	343.1	-7.8	▼ 2.22%	88,643
Jul 14, 2026	342.1	363	340.1	350.9	+2.4	▲ 0.69%	85,585
Jul 13, 2026	356	359.9	347	348.5	-16.5	▼ 4.52%	168,161
Jul 10, 2026	363	366	357.5	365	-0.1	▼ 0.03%	29,137
Jul 09, 2026	352.5	367	352.5	365.1	+3.1	▲ 0.86%	54,567
Jul 08, 2026	358	368	357.3	362	+0.1	▲ 0.03%	23,084
Jul 07, 2026	359	363.5	359	361.9	+3.1	▲ 0.86%	24,662
Jul 06, 2026	357	366	357	358.8	-4.1	▼ 1.13%	23,643
Jul 03, 2026	360	367	359.2	362.9	-0.9	▼ 0.25%	11,019
Jul 02, 2026	366	366	358.4	363.8	+1.8	▲ 0.5%	9,926
Jul 01, 2026	358	371	358	362	+4	▲ 1.12%	14,075
Jun 30, 2026	355	359.8	353	358	+1	▲ 0.28%	31,914
Jun 29, 2026	355.1	359	354.2	357	-3.5	▼ 0.97%	19,196
Jun 26, 2026	365	365	358.6	360.5	+0.4	▲ 0.11%	23,227
Jun 25, 2026	367.7	367.7	357.8	360.1	-3.9	▼ 1.07%	13,777
Jun 24, 2026	358	368.4	358	364	-5	▼ 1.36%	16,382
Jun 23, 2026	360.1	369	360.1	369	+0	0%	17,289
Jun 22, 2026	370	370	365	369	+2	▲ 0.54%	19,508
Jun 19, 2026	371	373	366	367	-4	▼ 1.08%	15,080
Jun 18, 2026	370	373	369	371	-0.7	▼ 0.19%	26,816
Jun 17, 2026	367	371.9	366.5	371.7	+4.7	▲ 1.28%	36,621
Jun 16, 2026	366.5	369.8	366.5	367	-0.2	▼ 0.05%	17,970
Jun 15, 2026	366.9	370	366.9	367.2	+0.2	▲ 0.05%	11,383
Jun 12, 2026	363.1	369	363.1	367	+0.5	▲ 0.14%	15,077
Jun 11, 2026	366	369.9	366	366.5	-1.7	▼ 0.46%	22,293
Jun 10, 2026	365	374.3	365	368.2	-5.7	▼ 1.52%	20,529
Jun 09, 2026	378	378	367.1	373.9	-1.1	▼ 0.29%	19,676
Jun 08, 2026	386	386	370	375	+0.8	▲ 0.21%	30,809
Jun 05, 2026	373	380	373	374.2	-5.3	▼ 1.4%	32,920
Jun 04, 2026	380	382	374	379.5	+3.5	▲ 0.93%	35,336
Jun 03, 2026	379	383	373.6	376	-3.5	▼ 0.92%	24,879
Jun 02, 2026	375.1	379.8	374.3	379.5	+3	▲ 0.8%	25,297
Jun 01, 2026	383.9	385	373	376.5	-8.5	▼ 2.21%	26,528
May 27, 2026	389.5	389.5	383	385	+0.1	▲ 0.03%	34,466
May 26, 2026	387	387	382.2	384.9	-1.1	▼ 0.28%	17,119
May 25, 2026	381.3	388	381	386	+5	▲ 1.31%	16,114
May 22, 2026	373.1	381.5	373.1	381	+3.1	▲ 0.82%	29,364
May 21, 2026	380.2	381.9	377.2	377.9	-3.1	▼ 0.81%	26,175
May 20, 2026	377	382.5	373	381	+4	▲ 1.06%	17,029
May 19, 2026	368	378.3	365.1	377	+3.1	▲ 0.83%	23,945
May 18, 2026	365	375	365	373.9	+2.9	▲ 0.78%	17,437
May 15, 2026	366	375	365	371	-1	▼ 0.27%	18,183
May 14, 2026	363	379.8	363	372	-1.7	▼ 0.45%	10,536
May 13, 2026	362	373.7	362	373.7	+0.7	▲ 0.19%	14,981
May 12, 2026	375	382.8	371.4	373	-9.8	▼ 2.56%	28,232
May 11, 2026	389.9	389.9	378	382.8	+3	▲ 0.79%	23,480
May 08, 2026	361	379.8	361	379.8	+9.8	▲ 2.65%	31,358
May 07, 2026	358	370	358	370	+5	▲ 1.37%	33,180
May 06, 2026	357	370	357	365	-3	▼ 0.82%	10,408
May 05, 2026	360.2	368	355.1	368	+7	▲ 1.94%	32,691
May 04, 2026	375	375	361	361	-5.6	▼ 1.53%	33,705
Apr 30, 2026	373	375	362	366.6	-6.4	▼ 1.72%	42,793
Apr 29, 2026	390	390	371	373	-14.3	▼ 3.69%	45,068
Apr 28, 2026	392.9	392.8	380.5	387.3	-5.6	▼ 1.43%	56,621
Apr 27, 2026	382	403	382	392.9	+10.9	▲ 2.85%	66,864
Apr 24, 2026	388	391	380	382	-9	▼ 2.3%	55,568
Apr 23, 2026	430.3	430.3	388	391	-18.9	▼ 4.61%	82,327
Apr 22, 2026	404	409.9	393	409.9	+5.9	▲ 1.46%	70,623
Apr 21, 2026	443	443	400	404	-20.3	▼ 4.78%	71,033
Apr 20, 2026	390	424.3	390	424.3	+14.3	▲ 3.49%	123,366
Apr 17, 2026	410	411.9	400	410	-3	▼ 0.73%	111,827
Apr 16, 2026	409	413	394	413	+3.1	▲ 0.76%	157,117
Apr 15, 2026	398	411	398	409.9	+4	▲ 0.99%	120,884
Apr 13, 2026	398	405.9	395	405.9	+3.9	▲ 0.97%	87,376
Apr 10, 2026	394	402	390.1	402	+3.2	▲ 0.8%	66,397
Apr 09, 2026	388	398.8	388	398.8	+6.1	▲ 1.55%	79,113
Apr 08, 2026	380	392.7	380	392.7	+7	▲ 1.81%	59,135
Apr 07, 2026	383.1	390.6	379	385.7	+2.7	▲ 0.7%	74,340
Apr 06, 2026	373	387.9	365.6	383	+3	▲ 0.79%	87,503
Apr 05, 2026	386	386	360	380	-3	▼ 0.78%	153,612
Apr 02, 2026	383	393	380.2	383	-7.6	▼ 1.95%	80,731
Apr 01, 2026	396	397	383	390.6	-5.4	▼ 1.36%	138,405
Mar 31, 2026	388	398.8	387	396	+9	▲ 2.33%	100,374
Mar 30, 2026	392.3	404.8	384	387	-12	▼ 3.01%	145,945
Mar 29, 2026	411	412	395.1	399	-11.9	▼ 2.9%	171,787
Mar 26, 2026	420	420	408.3	410.9	-7.3	▼ 1.75%	174,045
Mar 25, 2026	427.7	444	412	418.2	-1.2	▼ 0.29%	479,027
Mar 24, 2026	388.9	419.4	388.9	419.4	-102.6	▼ 19.66%	237,588
Mar 23, 2026	520	525	512	522	+8.1	▲ 1.58%	564,569
Mar 22, 2026	520	520	509	513.9	+3.9	▲ 0.76%	476,637
Mar 19, 2026	498	521	498	510	+2	▲ 0.39%	326,016
Mar 17, 2026	510.1	514	499.5	508	-2.1	▼ 0.41%	264,029
Mar 16, 2026	517	557	510	510.1	-6.9	▼ 1.33%	288,627
Mar 15, 2026	528.3	528.3	516	517	-1	▼ 0.19%	264,655
Mar 12, 2026	516.5	522	510	518	+2	▲ 0.39%	292,661
Mar 11, 2026	523	529.8	515	516	-7	▼ 1.34%	221,900
Mar 10, 2026	515	527	495	523	+18	▲ 3.56%	608,028
Mar 09, 2026	488.4	510	488.4	505	+26.1	▲ 5.45%	13,424
Mar 03, 2026	455.7	478.9	455.7	478.9	+13.9	▲ 2.99%	56,334
Mar 01, 2026	462.5	466.1	454	465	+2	▲ 0.43%	64,699
Feb 26, 2026	472	472.9	459.2	463	-9	▼ 1.91%	128,179
Feb 25, 2026	500	500	464	472	-30	▼ 5.98%	197,826
Feb 24, 2026	457	502	456.1	502	+42.1	▲ 9.15%	75,407
Feb 23, 2026	461	464.5	458.5	459.9	-0.1	▼ 0.02%	37,482
Feb 22, 2026	464	465	459	460	-1.4	▼ 0.3%	63,676
Feb 17, 2026	467	470	461.3	461.4	-7.6	▼ 1.62%	66,233
Feb 16, 2026	469.1	473	466	469	+1	▲ 0.21%	39,752
Feb 12, 2026	470.4	476	465	468	-1	▼ 0.21%	103,001
Feb 11, 2026	483.1	483.1	463.1	469	-4.7	▼ 0.99%	93,926
Feb 10, 2026	465	481.1	464.1	473.7	+7.7	▲ 1.65%	108,086
Feb 09, 2026	482.4	482.4	465	466	-7	▼ 1.48%	77,738
Feb 08, 2026	480	483.9	472	473	-2	▼ 0.42%	134,090
Feb 05, 2026	462.6	479.7	462.6	475	+3	▲ 0.64%	102,278
Feb 04, 2026	478.4	478.4	470.1	472	+0	0%	96,626
Feb 03, 2026	472.1	477	471	472	+1.8	▲ 0.38%	81,527
Feb 02, 2026	472.1	479	470	470.2	+0.2	▲ 0.04%	106,235
Feb 01, 2026	481.8	481.8	468.1	470	-3	▼ 0.63%	136,096
Jan 29, 2026	476	483	471	473	-2	▼ 0.42%	325,567
Jan 28, 2026	488	492	473	475	-13	▼ 2.66%	180,238
Jan 27, 2026	505	512	488	488	-17	▼ 3.37%	140,522
Jan 26, 2026	485	523	460.1	505	+20	▲ 4.12%	1,378,983
Jan 25, 2026	480	492	480	485	+7.9	▲ 1.66%	142,491
Jan 22, 2026	470.1	484	470.1	477.1	+2	▲ 0.42%	62,608
Jan 21, 2026	481	488	475	475.1	-5	▼ 1.04%	89,167
Jan 20, 2026	488	493	479.3	480.1	-3.9	▼ 0.81%	150,196
Jan 18, 2026	472.2	488	472.2	484	+5.5	▲ 1.15%	163,636
Jan 14, 2026	473	489.3	471	478.5	+4.5	▲ 0.95%	126,745
Jan 13, 2026	458	477	458	474	+17	▲ 3.72%	121,159
Jan 12, 2026	459.6	465	456.5	457	-4.5	▼ 0.98%	39,288
Jan 08, 2026	470.6	470.6	458.2	461.5	+0.1	▲ 0.02%	47,766
Jan 07, 2026	462	469.7	460.3	461.4	-5.1	▼ 1.09%	35,679
Jan 06, 2026	468	473.1	460.1	466.5	-1.5	▼ 0.32%	61,712
Jan 05, 2026	465	469	460	468	+7	▲ 1.52%	35,668
Jan 04, 2026	462.1	466	460	461	-1.1	▼ 0.24%	30,328
Jan 01, 2026	478	478	462	462.1	-6.9	▼ 1.47%	32,947
Dec 31, 2025	476	476.8	466	469	+1	▲ 0.21%	35,011
Dec 29, 2025	475.1	475.9	466.2	468	-8	▼ 1.68%	50,563
Dec 28, 2025	472	480	472	476	+4	▲ 0.85%	51,670
Dec 24, 2025	475	483	471	472	-8	▼ 1.67%	63,811
Dec 23, 2025	485	488	476	480	-1.8	▼ 0.37%	79,877
Dec 22, 2025	465.4	484	465	481.8	+16.4	▲ 3.52%	152,778
Dec 21, 2025	462	468.4	461.1	465.4	+4.4	▲ 0.95%	51,507
Dec 18, 2025	465	468.5	461	461	-6.3	▼ 1.35%	31,475
Dec 17, 2025	466	473	466	467.3	+2.3	▲ 0.49%	22,766
Dec 16, 2025	455	465.5	455	465	+8.4	▲ 1.84%	33,377
Dec 15, 2025	459.1	462.9	455.2	456.6	-2.4	▼ 0.52%	24,531
Dec 14, 2025	466	468.8	458	459	-2	▼ 0.43%	62,661
Dec 11, 2025	469.7	469.9	461	461	-7	▼ 1.5%	41,855
Dec 10, 2025	474.5	474.5	464.1	468	+2	▲ 0.43%	18,744
Dec 09, 2025	468.2	472.9	466	466	-2	▼ 0.43%	33,188
Dec 08, 2025	475	475	466	468	-2.3	▼ 0.49%	45,962
Dec 07, 2025	483.9	483.9	470	470.3	-7.9	▼ 1.65%	48,991
Dec 03, 2025	488	488	478	478.2	-6.7	▼ 1.38%	65,413
Dec 02, 2025	493.9	494	480.1	484.9	-4.1	▼ 0.84%	80,082
Dec 01, 2025	480	489.6	479.1	489	+9	▲ 1.88%	64,112
Nov 30, 2025	486.9	518	480	480	-0.3	▼ 0.06%	98,871
Nov 27, 2025	468.9	515	468.9	480.3	+2.2	▲ 0.46%	102,213
Nov 26, 2025	480	485	477.3	478.1	-1.9	▼ 0.4%	72,212
Nov 25, 2025	481	488	479.6	480	-2	▼ 0.41%	54,061
Nov 24, 2025	474	487	474	482	+2.6	▲ 0.54%	58,466
Nov 23, 2025	480	489.5	479	479.4	+1.4	▲ 0.29%	79,642
Nov 20, 2025	468	478.9	468	478	+0.9	▲ 0.19%	71,986
Nov 19, 2025	480	483.8	470	477.1	+1.1	▲ 0.23%	81,500
Nov 18, 2025	490.2	494	474	476	-13.6	▼ 2.78%	106,544
Nov 17, 2025	480	535	480	489.6	+0.6	▲ 0.12%	158,530
Nov 16, 2025	491	506.9	479	489	-10	▼ 2%	145,676
Nov 13, 2025	475.3	528	475.3	499	+14	▲ 2.89%	339,036
Nov 12, 2025	460.8	487	460.8	485	+14.8	▲ 3.15%	132,491
Nov 11, 2025	464	476	459	470.2	+9.8	▲ 2.13%	58,547
Nov 10, 2025	466.3	472.8	458.2	460.4	-4.1	▼ 0.88%	51,406
Nov 09, 2025	493.6	493.6	461	464.5	-19.5	▼ 4.03%	112,257
Nov 06, 2025	497	497	478.5	484	-7	▼ 1.43%	104,770
Nov 05, 2025	497.9	499	480	491	+1	▲ 0.2%	99,437
Nov 04, 2025	496.9	509.3	490	490	-16.9	▼ 3.33%	104,316
Nov 03, 2025	513.1	518	495.5	506.9	-12	▼ 2.31%	146,250
Nov 02, 2025	539	539	510.1	518.9	-20.1	▼ 3.73%	196,715
Oct 30, 2025	548.8	592	518	539	-21	▼ 3.75%	316,678
Oct 29, 2025	514	566	505.1	560	+45	▲ 8.74%	278,169
Oct 28, 2025	540	605	495	515	-35	▼ 6.36%	485,109
Oct 26, 2025	500.8	557	465	550	+39	▲ 7.63%	220,333
Oct 19, 2025	455.7	511	432.5	511	+46	▲ 9.89%	86,371
Oct 16, 2025	423	465	416.5	465	+42	▲ 9.93%	39,564
Oct 15, 2025	423	430	421.8	423	-7	▼ 1.63%	16,611
Oct 14, 2025	435	439.6	427	430	-13.4	▼ 3.02%	12,142
Oct 13, 2025	432	446	412	443.4	+11.4	▲ 2.64%	30,330
Oct 12, 2025	435	435	411.1	432	-7	▼ 1.59%	65,000
Oct 09, 2025	447.7	465	435	439	+0	0%	43,541
Oct 08, 2025	450	451.9	429.3	439	-9	▼ 2.01%	75,720
Oct 07, 2025	457.2	465	447	448	—	—	147,548