Mandakini Hydropower Limited

MHL

Hydro PowerListedWebsite

Rs448.6▼ -10.4 (2.27%)

As of Sep 29, 2026 · 02:59

EPS 8.47

P/E Ratio 52.96

Book Value 113.44

PBV 3.95

1Y Yield -7.51%

Face Value 100

Fundamentals as of Q3 · 082-083

Overview Price History Dividend History

Price History · 1 Year

Daily Prices

Date	Open	High	Low	Close	Ch	Ch%	Volume
Sep 29, 2026	450	460	447.2	448.6	-10.4	▼ 2.27%	6,861
Sep 28, 2026	457	464.9	451.1	459	+2	▲ 0.44%	3,595
Sep 24, 2026	467	467	455	457	+1	▲ 0.22%	5,324
Sep 23, 2026	460	460	453.4	456	-8.8	▼ 1.89%	7,277
Sep 22, 2026	460	474	450.1	464.8	-5.2	▼ 1.11%	15,359
Sep 18, 2026	460	472	460	470	+6	▲ 1.29%	6,452
Sep 17, 2026	460	473.8	460	464	+0.1	▲ 0.02%	5,476
Sep 16, 2026	474	475	460	463.9	-9.5	▼ 2.01%	4,635
Sep 15, 2026	484	484	457.2	473.4	+12.4	▲ 2.69%	7,223
Sep 14, 2026	450	469	450	461	+6	▲ 1.32%	5,744
Sep 11, 2026	443	455	441	455	+11.1	▲ 2.5%	2,347
Sep 10, 2026	438.1	445	435	443.9	-1.6	▼ 0.36%	2,945
Sep 09, 2026	452.9	455	442.4	445.5	-7.4	▼ 1.63%	1,110
Sep 07, 2026	445	454.5	444	452.9	+7.9	▲ 1.78%	4,993
Sep 03, 2026	442.5	447.8	440	445	+1.7	▲ 0.38%	1,354
Sep 02, 2026	435.1	444.5	435	443.3	-1.7	▼ 0.38%	5,301
Sep 01, 2026	449	449	440.1	445	-2	▼ 0.45%	3,452
Aug 31, 2026	450	450	437	447	-11.8	▼ 2.57%	3,670
Aug 27, 2026	437	458.8	437	458.8	+8.8	▲ 1.96%	2,338
Aug 26, 2026	458	459	440	450	-13	▼ 2.81%	11,337
Aug 25, 2026	455.1	463.9	455	463	+0.2	▲ 0.04%	1,481
Aug 24, 2026	460	462.8	455.1	462.8	+3.8	▲ 0.83%	2,440
Aug 21, 2026	465	468	458	459	-9	▼ 1.92%	5,507
Aug 20, 2026	458.2	468	458.2	468	+3	▲ 0.65%	1,598
Aug 19, 2026	462	465	455.1	465	-1	▼ 0.21%	3,234
Aug 18, 2026	464	468	455.1	466	-2	▼ 0.43%	4,368
Aug 17, 2026	465.2	473.9	463.2	468	+3	▲ 0.65%	2,420
Aug 14, 2026	463.5	480	463.5	465	-5	▼ 1.06%	1,564
Aug 13, 2026	462.2	474.9	462.2	470	+6	▲ 1.29%	4,009
Aug 12, 2026	466	468	463.5	464	-2.1	▼ 0.45%	2,741
Aug 11, 2026	464.1	472	464.1	466.1	-1.9	▼ 0.41%	1,698
Aug 10, 2026	463	468	463	468	-2	▼ 0.43%	700
Aug 07, 2026	465	473.8	464	470	+1.5	▲ 0.32%	3,960
Aug 06, 2026	482	482	466	468.5	-1	▼ 0.21%	2,541
Aug 05, 2026	467.1	470	465.6	469.5	+2.4	▲ 0.51%	1,739
Aug 04, 2026	476	476	466.1	467.1	-8.9	▼ 1.87%	5,004
Aug 03, 2026	481	482	468.4	476	-1.8	▼ 0.38%	1,866
Jul 31, 2026	480	480	463	477.8	+7.8	▲ 1.66%	349
Jul 30, 2026	470	470	466.2	470	-4	▼ 0.84%	3,265
Jul 29, 2026	470	480	465.6	474	+4	▲ 0.85%	7,960
Jul 28, 2026	473	478	467	470	-8	▼ 1.67%	9,647
Jul 27, 2026	480	487	472	478	-7	▼ 1.44%	5,142
Jul 24, 2026	489	489	480	485	-4.8	▼ 0.98%	6,501
Jul 23, 2026	483	489.8	477.6	489.8	+4.8	▲ 0.99%	3,249
Jul 22, 2026	480.3	487	480.3	485	-5	▼ 1.02%	5,344
Jul 21, 2026	490	500	483	490	-2	▼ 0.41%	9,016
Jul 20, 2026	489.9	495	480	492	+2.1	▲ 0.43%	10,339
Jul 17, 2026	480	489.9	475	489.9	+20.9	▲ 4.46%	6,720
Jul 16, 2026	475	475	456.3	469	-9	▼ 1.88%	11,462
Jul 15, 2026	466.4	479.5	466.2	478	+8	▲ 1.7%	1,159
Jul 14, 2026	462.3	470	455	470	+2	▲ 0.43%	2,932
Jul 13, 2026	467	468	463.2	468	-3.9	▼ 0.83%	3,478
Jul 10, 2026	475	475	464	471.9	+7.9	▲ 1.7%	1,377
Jul 09, 2026	472	472	464	464	-10.9	▼ 2.3%	1,844
Jul 08, 2026	483	491	463	474.9	-16.1	▼ 3.28%	3,811
Jul 07, 2026	459	515	459	491	+25.8	▲ 5.55%	26,619
Jul 06, 2026	463	470	463	465.2	-11.6	▼ 2.43%	1,043
Jul 03, 2026	471	478.9	466.4	476.8	+0.8	▲ 0.17%	9,499
Jul 02, 2026	470	478.8	467	476	+6	▲ 1.28%	3,480
Jul 01, 2026	455	472	455	470	+10	▲ 2.17%	2,817
Jun 30, 2026	461	477	452.3	460	-6.2	▼ 1.33%	7,842
Jun 29, 2026	464	477.9	464	466.2	-9.8	▼ 2.06%	2,627
Jun 26, 2026	490	490	465.8	476	-1	▼ 0.21%	9,577
Jun 25, 2026	480	494.4	467	477	-3.6	▼ 0.75%	9,578
Jun 24, 2026	484.1	492	480	480.6	-8.4	▼ 1.72%	3,313
Jun 23, 2026	492.2	494	487	489	-5.5	▼ 1.11%	6,664
Jun 22, 2026	492.2	502.7	492.2	494.5	+1	▲ 0.2%	886
Jun 19, 2026	498	498	492.2	493.5	+1.4	▲ 0.28%	2,482
Jun 18, 2026	503.9	503.9	492.1	492.1	-9.8	▼ 1.95%	7,170
Jun 17, 2026	494	502	492.5	501.9	+4.1	▲ 0.82%	8,506
Jun 16, 2026	496	500	493	497.8	+1.8	▲ 0.36%	5,668
Jun 15, 2026	493	496.8	491.5	496	-0.9	▼ 0.18%	1,447
Jun 12, 2026	473	497	473	496.9	-0.1	▼ 0.02%	2,040
Jun 11, 2026	475	503	475	497	-2.7	▼ 0.54%	12,778
Jun 10, 2026	495.1	499.9	495	499.7	+2.2	▲ 0.44%	3,122
Jun 09, 2026	500	500	492.8	497.5	-2.5	▼ 0.5%	4,062
Jun 08, 2026	500	500	494.1	500	+0	0%	4,201
Jun 05, 2026	498.1	504	498	500	-6	▼ 1.19%	6,285
Jun 04, 2026	529	529	500	506	+2.1	▲ 0.42%	9,206
Jun 03, 2026	499	504.7	497.3	503.9	+1	▲ 0.2%	4,072
Jun 02, 2026	500	504	492	502.9	+3	▲ 0.6%	6,700
Jun 01, 2026	496	506	495	499.9	-6.6	▼ 1.3%	4,455
May 27, 2026	504	506.9	500	506.5	+1.4	▲ 0.28%	10,989
May 26, 2026	512	512	501	505.1	-2.9	▼ 0.57%	7,260
May 25, 2026	500	510	498.5	508	+8	▲ 1.6%	11,038
May 22, 2026	492	501.9	492	500	+2	▲ 0.4%	6,671
May 21, 2026	497	498	493.2	498	-3	▼ 0.6%	1,665
May 20, 2026	492	501.9	491.6	501	+8	▲ 1.62%	4,245
May 19, 2026	494.1	495	493	493	-6.9	▼ 1.38%	941
May 18, 2026	485.1	501	485.1	499.9	+1.4	▲ 0.28%	3,790
May 15, 2026	496	502	490.2	498.5	+2.5	▲ 0.5%	2,624
May 14, 2026	492.1	496	489.1	496	+0.6	▲ 0.12%	5,149
May 13, 2026	494	497	490.1	495.4	-3.6	▼ 0.72%	4,420
May 12, 2026	501.1	508.8	492.2	499	-6	▼ 1.19%	7,559
May 11, 2026	500	509.7	495.1	505	+3	▲ 0.6%	25,089
May 08, 2026	499.9	506.8	495.1	502	+2.4	▲ 0.48%	2,275
May 07, 2026	489	499.6	484	499.6	+7.6	▲ 1.54%	7,683
May 06, 2026	485	493	485	492	+2.2	▲ 0.45%	11,104
May 05, 2026	484.2	495	484.1	489.8	-0.2	▼ 0.04%	4,981
May 04, 2026	500	510	490	490	-7	▼ 1.41%	8,957
Apr 30, 2026	495.1	504	490	497	-7	▼ 1.39%	9,126
Apr 29, 2026	502	504	495	504	-4	▼ 0.79%	4,584
Apr 28, 2026	509.5	514.8	505	508	-1.5	▼ 0.29%	4,079
Apr 27, 2026	506.9	510	506	509.5	+2.6	▲ 0.51%	3,997
Apr 24, 2026	504.9	508.9	500	506.9	+2	▲ 0.4%	6,071
Apr 23, 2026	498	514.8	498	504.9	-5.1	▼ 1%	6,491
Apr 22, 2026	510	518	502.1	510	-4.9	▼ 0.95%	13,103
Apr 21, 2026	489	520.9	489	514.9	+1	▲ 0.19%	5,693
Apr 20, 2026	534.9	534.9	511.1	513.9	-6	▼ 1.15%	5,632
Apr 17, 2026	525.9	525.9	515.5	519.9	-6	▼ 1.14%	13,431
Apr 16, 2026	539	539	520.1	525.9	-9.1	▼ 1.7%	15,752
Apr 15, 2026	538.4	538.4	530	535	+7	▲ 1.33%	15,196
Apr 13, 2026	522.1	537	522	528	+7	▲ 1.34%	16,614
Apr 10, 2026	515.6	526	515.6	521	-5.1	▼ 0.97%	19,159
Apr 09, 2026	506.7	535	506.7	526.1	+9.1	▲ 1.76%	17,694
Apr 08, 2026	499.9	520.8	499.9	517	+7.1	▲ 1.39%	17,423
Apr 07, 2026	509.2	521.2	505.1	509.9	+0.7	▲ 0.14%	14,763
Apr 06, 2026	500	517.9	500	509.2	+9.3	▲ 1.86%	20,475
Apr 05, 2026	513	523	494.4	499.9	-22.8	▼ 4.36%	35,916
Apr 02, 2026	511	535	511	522.7	+3.7	▲ 0.71%	24,113
Apr 01, 2026	530.1	535	516	519	-16	▼ 2.99%	25,407
Mar 31, 2026	528.1	545	525	535	-1.8	▼ 0.34%	14,662
Mar 30, 2026	536	541	527	536.8	+0.3	▲ 0.06%	14,807
Mar 29, 2026	550	550	534.1	536.5	-12.7	▼ 2.31%	27,826
Mar 26, 2026	554	554	546.1	549.2	+1.2	▲ 0.22%	32,584
Mar 25, 2026	560	560	548	548	-12	▼ 2.14%	28,541
Mar 24, 2026	548	569	540.4	560	+11.3	▲ 2.06%	43,891
Mar 23, 2026	554.8	555.5	545.1	548.7	-6.1	▼ 1.1%	33,951
Mar 22, 2026	563	572	552	554.8	-6.2	▼ 1.11%	61,723
Mar 19, 2026	562.9	574	558.9	561	-1.9	▼ 0.34%	45,042
Mar 17, 2026	562	565	553.1	562.9	+0.9	▲ 0.16%	39,910
Mar 16, 2026	535	580	535	562	+16.7	▲ 3.06%	130,183
Mar 15, 2026	559.4	559.4	545	545.3	-3.2	▼ 0.58%	27,246
Mar 12, 2026	526.6	549	526.6	548.5	+12.6	▲ 2.35%	45,197
Mar 11, 2026	535	546	532	535.9	-1.1	▼ 0.2%	28,164
Mar 10, 2026	556	556	531	537	-19	▼ 3.42%	74,293
Mar 09, 2026	536.1	567.1	536.1	556	+30.4	▲ 5.78%	1,820
Mar 03, 2026	509.6	525.8	509.6	525.6	+5.6	▲ 1.08%	19,202
Mar 01, 2026	507.7	521	507.7	520	+2	▲ 0.39%	9,137
Feb 26, 2026	508.7	527	508.7	518	-1	▼ 0.19%	10,180
Feb 25, 2026	511.6	525	511.6	519	-3	▼ 0.57%	9,134
Feb 24, 2026	505	524.9	505	522	+8.8	▲ 1.71%	13,047
Feb 23, 2026	506.7	523	506.7	513.2	-3.8	▼ 0.74%	11,619
Feb 22, 2026	534	539	517	517	-17	▼ 3.18%	24,340
Feb 17, 2026	529.9	549.9	523	534	+12	▲ 2.3%	154,646
Feb 16, 2026	520	529	520	522	+1	▲ 0.19%	43,956
Feb 12, 2026	514	526	513.1	521	+4	▲ 0.77%	54,576
Feb 11, 2026	515	527	510	517	+0	0%	34,218
Feb 10, 2026	524.7	526.2	515.5	517	+2	▲ 0.39%	18,094
Feb 09, 2026	524	529	512.6	515	-8	▼ 1.53%	34,173
Feb 08, 2026	528	535	521	523	-2.7	▼ 0.51%	48,233
Feb 05, 2026	514.9	527.6	509.2	525.7	+18.4	▲ 3.63%	67,361
Feb 04, 2026	503.2	518	503.2	507.3	-2.7	▼ 0.53%	21,861
Feb 03, 2026	507.1	519.9	500	510	+0	0%	33,083
Feb 02, 2026	514.1	521.9	507.2	510	-6	▼ 1.16%	25,594
Feb 01, 2026	531	534	516	516	-5.2	▼ 1%	18,229
Jan 29, 2026	527	539.8	520	521.2	+1.2	▲ 0.23%	49,574
Jan 28, 2026	525	527	511	520	-2.5	▼ 0.48%	21,641
Jan 27, 2026	524.5	540	515.1	522.5	-2.5	▼ 0.48%	64,340
Jan 26, 2026	525.5	545	517	525	-11	▼ 2.05%	87,725
Jan 25, 2026	537.1	550	534	536	-4	▼ 0.74%	51,308
Jan 22, 2026	532.5	549.8	532.5	540	+10	▲ 1.89%	60,920
Jan 21, 2026	523.1	547	520	530	+7.5	▲ 1.44%	92,587
Jan 20, 2026	517.7	531.8	513.2	522.5	+12.4	▲ 2.43%	71,609
Jan 18, 2026	503.8	515	494	510.1	+14.9	▲ 3.01%	32,655
Jan 14, 2026	499	504	495	495.2	-2.8	▼ 0.56%	37,564
Jan 13, 2026	491.1	501.1	491.1	498	+2	▲ 0.4%	18,049
Jan 12, 2026	490	500	490	496	-2	▼ 0.4%	11,845
Jan 08, 2026	482.5	521	482.5	498	+6.2	▲ 1.26%	11,176
Jan 07, 2026	496	496	487.5	491.8	-5.1	▼ 1.03%	11,974
Jan 06, 2026	493	506	490.1	496.9	-0.9	▼ 0.18%	24,930
Jan 05, 2026	480	497.8	480	497.8	+16.5	▲ 3.43%	22,630
Jan 04, 2026	481	485.9	481	481.3	-4.7	▼ 0.97%	9,172
Jan 01, 2026	488	493	480	486	-1.2	▼ 0.25%	11,481
Dec 31, 2025	495.9	495.9	487.2	487.2	+0.2	▲ 0.04%	8,702
Dec 29, 2025	486	495	485.2	487	+0	0%	27,201
Dec 28, 2025	475.5	488	475.1	487	+12	▲ 2.53%	23,924
Dec 24, 2025	480	483.2	475	475	-4.8	▼ 1%	6,260
Dec 23, 2025	472.1	480	472	479.8	+4.3	▲ 0.9%	6,808
Dec 22, 2025	473.1	477	473.1	475.5	-3.6	▼ 0.75%	8,373
Dec 21, 2025	488	488	478.1	479.1	-1.3	▼ 0.27%	9,395
Dec 18, 2025	481	487.9	480.1	480.4	-5.6	▼ 1.15%	14,593
Dec 17, 2025	482.4	488.9	482.4	486	+4	▲ 0.83%	8,608
Dec 16, 2025	475.7	483	474	482	+6.3	▲ 1.32%	7,422
Dec 15, 2025	479.9	482.9	474.1	475.7	-4.2	▼ 0.88%	9,384
Dec 14, 2025	477	486.5	477	479.9	-5.1	▼ 1.05%	12,951
Dec 11, 2025	480	489	480	485	+2	▲ 0.41%	5,434
Dec 10, 2025	498	498	481.1	483	-6	▼ 1.23%	10,098
Dec 09, 2025	494	494	482.3	489	+0.2	▲ 0.04%	16,409
Dec 08, 2025	481	491.6	480	488.8	+8	▲ 1.66%	14,340
Dec 07, 2025	495	500	480.8	480.8	-5.4	▼ 1.11%	16,061
Dec 03, 2025	494.1	506	486	486.2	-10.3	▼ 2.07%	37,611
Dec 02, 2025	497.1	505	494.2	496.5	+0.5	▲ 0.1%	15,357
Dec 01, 2025	503	507	496	496	-4.5	▼ 0.9%	23,650
Nov 30, 2025	520	524	500.1	500.5	-18.7	▼ 3.6%	51,592
Nov 27, 2025	510.1	524	509.2	519.2	+11	▲ 2.16%	50,178
Nov 26, 2025	486	515	486	508.2	+16.8	▲ 3.42%	64,722
Nov 25, 2025	490	493.3	485.1	491.4	+1.3	▲ 0.27%	14,680
Nov 24, 2025	498	498.7	488.1	490.1	+1.1	▲ 0.22%	29,027
Nov 23, 2025	481	492	481	489	+9.9	▲ 2.07%	25,187
Nov 20, 2025	479	481	476	479.1	-1.2	▼ 0.25%	23,478
Nov 19, 2025	485	485	475.2	480.3	-1.7	▼ 0.35%	15,543
Nov 18, 2025	485	493.8	480.1	482	+1	▲ 0.21%	30,411
Nov 17, 2025	481.9	482	473	481	+5	▲ 1.05%	10,385
Nov 16, 2025	483	483	470.2	476	+1	▲ 0.21%	12,915
Nov 13, 2025	472	485	471.1	475	-2.3	▼ 0.48%	17,394
Nov 12, 2025	484.5	484.5	470	477.3	+1.3	▲ 0.27%	7,583
Nov 11, 2025	469.3	477.9	465.1	476	+7	▲ 1.49%	7,023
Nov 10, 2025	476	476	467.1	469	-5	▼ 1.05%	8,468
Nov 09, 2025	484	484	470.5	474	-6	▼ 1.25%	20,825
Nov 06, 2025	480.2	486	476.1	480	-4	▼ 0.83%	25,872
Nov 05, 2025	481	488	477.9	484	+1	▲ 0.21%	19,158
Nov 04, 2025	487	496	480.3	483	-4	▼ 0.82%	16,026
Nov 03, 2025	495	504	483	487	-4.5	▼ 0.92%	35,598
Nov 02, 2025	483.5	502	483.5	491.5	+8.5	▲ 1.76%	31,228
Oct 30, 2025	478	488	471	483	+11	▲ 2.33%	16,391
Oct 29, 2025	479.9	491.9	471	472	+1	▲ 0.21%	28,486
Oct 28, 2025	460	476	460	471	+19	▲ 4.2%	15,857
Oct 26, 2025	445	453	445	452	+0	0%	7,570
Oct 19, 2025	460	460.9	451	452	-0.1	▼ 0.02%	7,809
Oct 16, 2025	466	466	452	452.1	-10.9	▼ 2.35%	8,021
Oct 15, 2025	462.3	475	460	463	+1	▲ 0.22%	11,182
Oct 14, 2025	461	480	461	462	+0.1	▲ 0.02%	22,258
Oct 13, 2025	464.6	466.9	455	461.9	+6.4	▲ 1.41%	27,140
Oct 12, 2025	470.1	479.4	455.5	455.5	-23.3	▼ 4.87%	30,569
Oct 09, 2025	479.4	517	475.1	478.8	+8.8	▲ 1.87%	35,134
Oct 08, 2025	480	485	465	470	-15	▼ 3.09%	26,914
Oct 07, 2025	495.2	495.2	480	485	—	—	18,210