Kalinchock Hydropower Limited

KHPL

Hydro PowerListedWebsite

Rs678.5▼ -14.6 (2.11%)

As of Sep 29, 2026 · 02:59

EPS 1.10

P/E Ratio 616.82

Book Value 106.31

PBV 6.38

1Y Yield 107.05%

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	693	693	670	678.5	-14.6	▼ 2.11%	5,701
Sep 28, 2026	717	717	692.6	693.1	-23.6	▼ 3.29%	9,183
Sep 24, 2026	715	728.9	709	716.7	+1.7	▲ 0.24%	6,799
Sep 23, 2026	740	740	715	715	-21.5	▼ 2.92%	7,754
Sep 22, 2026	735	761	735	736.5	-17.5	▼ 2.32%	7,031
Sep 18, 2026	740.2	763	735	754	-9	▼ 1.18%	4,759
Sep 17, 2026	770	770	754.1	763	+9	▲ 1.19%	5,104
Sep 16, 2026	751	765	751	754	-14.7	▼ 1.91%	2,441
Sep 15, 2026	792	792	755	768.7	+13.7	▲ 1.81%	16,750
Sep 14, 2026	746	765	743	755	+5	▲ 0.67%	11,583
Sep 11, 2026	737.1	753.9	737	750	+1	▲ 0.13%	4,001
Sep 10, 2026	716.3	755	716.3	749	-5	▼ 0.66%	2,690
Sep 09, 2026	740	755	737	754	+14	▲ 1.89%	4,842
Sep 07, 2026	735	749	735	740	-0.1	▼ 0.01%	2,771
Sep 03, 2026	738	750.5	730	740.1	+2.1	▲ 0.28%	6,607
Sep 02, 2026	701	744	701	738	+7.7	▲ 1.05%	4,756
Sep 01, 2026	739	763	725.1	730.3	-10.7	▼ 1.44%	5,561
Aug 31, 2026	750	751	735.1	741	-19	▼ 2.5%	3,933
Aug 27, 2026	779	785	744.1	760	-43	▼ 5.35%	8,615
Aug 26, 2026	815.1	815.1	741	803	+25	▲ 3.21%	11,605
Aug 25, 2026	737	778	730	778	+41	▲ 5.56%	9,385
Aug 24, 2026	779.9	779.9	730	737	-36	▼ 4.66%	11,826
Aug 21, 2026	795	795	772	773	-12	▼ 1.53%	5,444
Aug 20, 2026	772.1	786.9	772.1	785	+0	0%	4,591
Aug 19, 2026	788	800	776.1	785	-1.1	▼ 0.14%	6,170
Aug 18, 2026	800	809.9	778	786.1	-11.9	▼ 1.49%	8,969
Aug 17, 2026	805	805	793	798	-12	▼ 1.48%	4,629
Aug 14, 2026	800	818.5	800	810	+2	▲ 0.25%	4,369
Aug 13, 2026	772.6	815	772.6	808	+7.9	▲ 0.99%	6,003
Aug 12, 2026	823.7	823.7	800.1	800.1	-5.2	▼ 0.65%	6,691
Aug 11, 2026	806.2	820.1	800	805.3	-0.9	▼ 0.11%	9,077
Aug 10, 2026	803	812	800	806.2	-9.8	▼ 1.2%	8,628
Aug 07, 2026	810	830	802	816	-2	▼ 0.24%	6,987
Aug 06, 2026	830.4	858.6	818	818	-25	▼ 2.97%	10,504
Aug 05, 2026	826	856	815	843	+9	▲ 1.08%	12,729
Aug 04, 2026	817	875	817	834	-26	▼ 3.02%	13,309
Aug 03, 2026	870	885	850.1	860	-10	▼ 1.15%	10,196
Jul 31, 2026	890	890	849	870	-32	▼ 3.55%	51,259
Jul 30, 2026	1,008	1,008	901.9	902	-159	▼ 14.99%	31,485
Jul 29, 2026	930	1,061	898.7	1,061	+117	▲ 12.39%	25,608
Jul 28, 2026	900	1,041	900	944	+24	▲ 2.61%	17,005
Jul 27, 2026	960.4	989.9	912	920	-70	▼ 7.07%	14,408
Jul 24, 2026	990	1,045	965	990	-2	▼ 0.2%	31,107
Jul 23, 2026	930	999	930	992	+32	▲ 3.33%	17,900
Jul 22, 2026	942.4	989	942.4	960	-32	▼ 3.23%	5,111
Jul 21, 2026	997	1,017	970	992	-7.1	▼ 0.71%	11,513
Jul 20, 2026	998	1,008	970	999.1	+1.1	▲ 0.11%	13,133
Jul 17, 2026	920	1,030	920	998	+82	▲ 8.95%	24,893
Jul 16, 2026	920	947.6	901	916	-9.3	▼ 1.01%	14,177
Jul 15, 2026	902	929.9	902	925.3	+23.3	▲ 2.58%	6,883
Jul 14, 2026	870	905	870	902	+17	▲ 1.92%	14,147
Jul 13, 2026	896	897	875.1	885	-12.9	▼ 1.44%	14,721
Jul 10, 2026	892.9	904	880	897.9	+5	▲ 0.56%	6,756
Jul 09, 2026	884	894.5	870	892.9	+3.9	▲ 0.44%	10,580
Jul 08, 2026	880	889	870	889	+4	▲ 0.45%	17,680
Jul 07, 2026	846.5	889.9	846.5	885	+15.1	▲ 1.74%	15,086
Jul 06, 2026	855	880	841	869.9	+4.9	▲ 0.57%	13,938
Jul 03, 2026	905.1	905.1	853.7	865	+3	▲ 0.35%	15,475
Jul 02, 2026	866	884	847	862	+0	0%	12,345
Jul 01, 2026	830	889	821	862	+18.9	▲ 2.24%	16,525
Jun 30, 2026	836	890	836	843.1	-36.9	▼ 4.19%	12,498
Jun 29, 2026	890.1	892	870	880	-34	▼ 3.72%	13,740
Jun 26, 2026	950	950	889.9	914	-16	▼ 1.72%	14,555
Jun 25, 2026	876	930	875	930	+30.1	▲ 3.34%	18,194
Jun 24, 2026	930	956	855	899.9	-30.2	▼ 3.25%	30,181
Jun 23, 2026	936.5	1,010	930.1	930.1	-55.6	▼ 5.64%	21,145
Jun 22, 2026	986.2	1,014	968.2	985.7	-12.3	▼ 1.23%	22,983
Jun 19, 2026	989.1	1,009	986.4	998	-12	▼ 1.19%	15,157
Jun 18, 2026	995	1,028.9	984	1,010	+2	▲ 0.2%	26,798
Jun 17, 2026	984.4	1,035	984.4	1,008	-27	▼ 2.61%	31,840
Jun 16, 2026	1,041	1,080	1,015.4	1,035	-38	▼ 3.54%	33,110
Jun 15, 2026	1,066	1,166	1,000.1	1,073	+7	▲ 0.66%	36,390
Jun 12, 2026	1,252.8	1,252.8	1,050.3	1,066	-127.2	▼ 10.66%	66,840
Jun 11, 2026	1,200	1,324.8	1,134	1,193.2	+41.2	▲ 3.58%	110,575
Jun 10, 2026	1,051.8	1,152	1,051.8	1,152	+150.2	▲ 14.99%	12,420
Jun 09, 2026	914.7	1,001.8	914.7	1,001.8	+130.6	▲ 14.99%	3,380
Jun 08, 2026	780.3	871.2	780.3	871.2	+113.6	▲ 14.99%	990
Jun 05, 2026	691.7	757.6	691.7	757.6	+98.8	▲ 15%	440
Jun 04, 2026	601.5	658.8	601.5	658.8	+85.9	▲ 14.99%	170
Jun 03, 2026	497.1	572.9	497.1	572.9	+74.7	▲ 14.99%	200
Jun 02, 2026	446.2	498.2	446.2	498.2	+64.9	▲ 14.98%	130
Jun 01, 2026	375.3	433.3	375.3	433.3	+56.5	▲ 14.99%	150
May 27, 2026	326.7	376.8	326.7	376.8	+49.1	▲ 14.98%	60
May 26, 2026	300	327.7	300	327.7	—	—	40