National Hydro Power Company Limited

NHPC

Hydro PowerListed

Rs262▲ 1.9 (0.73%)

As of Sep 29, 2026 · 02:59

EPS -0.93

P/E Ratio -281.72

Book Value 95.46

PBV 2.74

1Y Yield 33.61%

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	272.1	272.1	259	262	+1.9	▲ 0.73%	125,389
Sep 28, 2026	276	276	260	260.1	-5.4	▼ 2.03%	128,631
Sep 24, 2026	265	268	263	265.5	-1.5	▼ 0.56%	205,784
Sep 23, 2026	261	278.9	261	267	-7	▼ 2.55%	240,865
Sep 22, 2026	274.9	279	270.5	274	+1.1	▲ 0.4%	317,874
Sep 18, 2026	265.1	273.5	263.2	272.9	+7.9	▲ 2.98%	272,771
Sep 17, 2026	269	270	264	265	+1.3	▲ 0.49%	142,101
Sep 16, 2026	269	270	261.7	263.7	-3.8	▼ 1.42%	194,518
Sep 15, 2026	276	283	266	267.5	+4.5	▲ 1.71%	284,481
Sep 14, 2026	264.6	269.5	260.2	263	-1.6	▼ 0.6%	152,642
Sep 11, 2026	257.9	265	255	264.6	+8.9	▲ 3.48%	291,214
Sep 10, 2026	254.4	259	251.5	255.7	+1.2	▲ 0.47%	117,146
Sep 09, 2026	261	261	254.4	254.5	-2.5	▼ 0.97%	97,442
Sep 07, 2026	250	259	250	257	+3	▲ 1.18%	159,367
Sep 03, 2026	254.9	257.5	252.6	254	-1.9	▼ 0.74%	92,558
Sep 02, 2026	251	255.9	251	255.9	+4.1	▲ 1.63%	88,957
Sep 01, 2026	250	257	247.1	251.8	+3.8	▲ 1.53%	151,272
Aug 31, 2026	254	254	245	248	-6.6	▼ 2.59%	129,856
Aug 27, 2026	250	259	246	254.6	+4.6	▲ 1.84%	188,666
Aug 26, 2026	258.8	260	249	250	-8.8	▼ 3.4%	329,656
Aug 25, 2026	266	266	258	258.8	-2.8	▼ 1.07%	127,057
Aug 24, 2026	265.9	265.9	260	261.6	-4.2	▼ 1.58%	108,683
Aug 21, 2026	272	273.9	265	265.8	-6.2	▼ 2.28%	200,387
Aug 20, 2026	265.4	272	260	272	+9	▲ 3.42%	193,614
Aug 19, 2026	248.9	265	248.9	263	+1.1	▲ 0.42%	169,326
Aug 18, 2026	252.7	269	252.7	261.9	-4.1	▼ 1.54%	195,828
Aug 17, 2026	265	270.5	263	266	-2	▼ 0.75%	221,133
Aug 14, 2026	258.4	274.9	258.4	268	-3.9	▼ 1.43%	219,724
Aug 13, 2026	271.9	276.5	269	271.9	+0	0%	241,188
Aug 12, 2026	260.3	276.9	260.3	271.9	-1.8	▼ 0.66%	123,741
Aug 11, 2026	273	278.9	272	273.7	+1.5	▲ 0.55%	201,232
Aug 10, 2026	260	278	260	272.2	-0.8	▼ 0.29%	227,236
Aug 07, 2026	263.3	280	263.3	273	-4.1	▼ 1.48%	191,698
Aug 06, 2026	282.8	289.9	276.8	277.1	-4.8	▼ 1.7%	683,738
Aug 05, 2026	282.9	285	277.4	281.9	+2.9	▲ 1.04%	322,098
Aug 04, 2026	273.2	283.8	270.2	279	+5.8	▲ 2.12%	594,849
Aug 03, 2026	261.4	279	261.4	273.2	+3.8	▲ 1.41%	270,002
Jul 31, 2026	260	271.8	260	269.4	+4.4	▲ 1.66%	164,645
Jul 30, 2026	260	274	260	265	-2.6	▼ 0.97%	147,186
Jul 29, 2026	260	273	260	267.6	-0.4	▼ 0.15%	131,662
Jul 28, 2026	283	283	265	268	-1.9	▼ 0.7%	255,472
Jul 27, 2026	272	282	267	269.9	-10.5	▼ 3.74%	315,028
Jul 24, 2026	298	298	280	280.4	-3.6	▼ 1.27%	320,535
Jul 23, 2026	299	299	281.1	284	-1.4	▼ 0.49%	356,524
Jul 22, 2026	297	297	280	285.4	+2.5	▲ 0.88%	559,326
Jul 21, 2026	285	287	277	282.9	+2.9	▲ 1.04%	659,711
Jul 20, 2026	272	285.3	262.3	280	+11	▲ 4.09%	571,209
Jul 17, 2026	245.9	270	245.9	269	+26	▲ 10.7%	426,685
Jul 16, 2026	257	257	242.6	243	-6.9	▼ 2.76%	169,424
Jul 15, 2026	254.9	254.9	242.5	249.9	+2.4	▲ 0.97%	132,466
Jul 14, 2026	251.9	253.6	240	247.5	-0.5	▼ 0.2%	20
Jul 13, 2026	255	255.8	246.1	248	-5	▼ 1.98%	163,376
Jul 10, 2026	256	257.7	251	253	+0	0%	148,326
Jul 09, 2026	257.9	257.9	250	253	-2	▼ 0.78%	135,613
Jul 08, 2026	260	262.9	252.6	255	-5	▼ 1.92%	136,233
Jul 07, 2026	255	261.5	255	260	+5.5	▲ 2.16%	155,050
Jul 06, 2026	255	265	254.5	254.5	-7.4	▼ 2.83%	110,741
Jul 03, 2026	270	270	261	261.9	-2.8	▼ 1.06%	84,513
Jul 02, 2026	265.9	268	260	264.7	-1.2	▼ 0.45%	105,470
Jul 01, 2026	255	268.8	255	265.9	+10.9	▲ 4.27%	224,002
Jun 30, 2026	264.8	264.8	250	255	-7	▼ 2.67%	205,607
Jun 29, 2026	278.9	278.9	261	262	-3.7	▼ 1.39%	97,288
Jun 26, 2026	266	270	262.3	265.7	-3.3	▼ 1.23%	141,420
Jun 25, 2026	272	272	265	269	-2.7	▼ 0.99%	119,956
Jun 24, 2026	272	274.5	262	271.7	+0.7	▲ 0.26%	306,086
Jun 23, 2026	278.2	280.7	270.1	271	-8.3	▼ 2.97%	306,360
Jun 22, 2026	284	284	278.4	279.3	-1	▼ 0.36%	195,439
Jun 19, 2026	295	295	280	280.3	-0.7	▼ 0.25%	225,907
Jun 18, 2026	280.1	287	280	281	+1	▲ 0.36%	229,727
Jun 17, 2026	294	294	278	280	+0	0%	136,759
Jun 16, 2026	282	283	278.4	280	-2	▼ 0.71%	232,398
Jun 15, 2026	283.5	287	279.5	282	-1.1	▼ 0.39%	245,858
Jun 12, 2026	283	289	280.3	283.1	+1.1	▲ 0.39%	267,800
Jun 11, 2026	287.7	287.7	280.2	282	-3	▼ 1.05%	154,586
Jun 10, 2026	287	290	283	285	-2	▼ 0.7%	179,341
Jun 09, 2026	283.9	289	276.1	287	+6	▲ 2.14%	347,718
Jun 08, 2026	280	284	278	281	-2.5	▼ 0.88%	323,318
Jun 05, 2026	275	291.9	275	283.5	-2.8	▼ 0.98%	255,608
Jun 04, 2026	296.9	297	286.3	286.3	-7.2	▼ 2.45%	267,468
Jun 03, 2026	309.6	309.6	286.6	293.5	-1.4	▼ 0.47%	431,485
Jun 02, 2026	299	299	293	294.9	-0.1	▼ 0.03%	297,400
Jun 01, 2026	299	307	292	295	-6	▼ 1.99%	552,680
May 27, 2026	280	305	280	301	+8	▲ 2.73%	1,073,288
May 26, 2026	297	299.7	291	293	-4	▼ 1.35%	269,806
May 25, 2026	309.7	309.7	295	297	+2	▲ 0.68%	507,480
May 22, 2026	289	297.6	286	295	+6.5	▲ 2.25%	550,729
May 21, 2026	303	303	283	288.5	-1.4	▼ 0.48%	245,588
May 20, 2026	265.4	289.9	265.4	289.9	+10.6	▲ 3.8%	348,979
May 19, 2026	282	284	276.1	279.3	-1.7	▼ 0.6%	214,996
May 18, 2026	282.2	285	280	281	+0	0%	187,372
May 15, 2026	280	289.7	280	281	-3	▼ 1.06%	300,605
May 14, 2026	286	286	280	284	-0.9	▼ 0.32%	173,663
May 13, 2026	299.2	299.2	278.5	284.9	-0.1	▼ 0.04%	290,526
May 12, 2026	300	302	283	285	-11.5	▼ 3.88%	656,163
May 11, 2026	286	299	285	296.5	+13.4	▲ 4.73%	598,013
May 08, 2026	285	285	274.2	283.1	+10.1	▲ 3.7%	267,595
May 07, 2026	262.3	280	262.3	273	-3.1	▼ 1.12%	526,682
May 06, 2026	288	288	276	276.1	-6.2	▼ 2.2%	530,163
May 05, 2026	283	290.2	276.2	282.3	-0.7	▼ 0.25%	404,132
May 04, 2026	296	299.7	278.1	283	-13	▼ 4.39%	547,062
Apr 30, 2026	293	299.9	279.1	296	+6	▲ 2.07%	669,730
Apr 29, 2026	297	300	288	290	-7	▼ 2.36%	596,044
Apr 28, 2026	310	310	296	297	-9.5	▼ 3.1%	698,140
Apr 27, 2026	310	316	306	306.5	-6	▼ 1.92%	479,172
Apr 24, 2026	300	314.1	300	312.5	+5.5	▲ 1.79%	790,498
Apr 23, 2026	325	325	303	307	-3	▼ 0.97%	606,389
Apr 22, 2026	300	319.9	292	310	+12	▲ 4.03%	1,359,116
Apr 21, 2026	305	308.5	296	298	-8	▼ 2.61%	777,373
Apr 20, 2026	318.5	318.5	303	306	-12.5	▼ 3.92%	938,127
Apr 17, 2026	318	326	309.2	318.5	-0.4	▼ 0.13%	2,116,424
Apr 16, 2026	325	326	317	318.9	-6	▼ 1.85%	1,732,317
Apr 15, 2026	332	340	324.1	324.9	-6.3	▼ 1.9%	1,728,398
Apr 13, 2026	313	334.5	310.8	331.2	+20.7	▲ 6.67%	2,854,266
Apr 10, 2026	301	316.6	301	310.5	+3.5	▲ 1.14%	1,641,255
Apr 09, 2026	293	315	288.2	307	+19	▲ 6.6%	1,439,197
Apr 08, 2026	276	289.7	271	288	+12	▲ 4.35%	1,066,106
Apr 07, 2026	280	287	272	276	-0.1	▼ 0.04%	843,664
Apr 06, 2026	256	276.1	251	276.1	+25.1	▲ 10%	991,527
Apr 05, 2026	277	277	249.2	251	-25.8	▼ 9.32%	1,437,001
Apr 02, 2026	272	286	262	276.8	+4.8	▲ 1.76%	874,968
Apr 01, 2026	294	294	269.1	272	-21	▼ 7.17%	1,102,318
Mar 31, 2026	301	305	284.8	293	-8	▼ 2.66%	1,080,618
Mar 30, 2026	310	317.8	297	301	-9	▼ 2.9%	1,232,243
Mar 29, 2026	320	326	309.1	310	-10	▼ 3.13%	1,457,856
Mar 26, 2026	304.5	328.7	300	320	+18.8	▲ 6.24%	1,483,331
Mar 25, 2026	309	309	298	301.2	-2.2	▼ 0.73%	691,946
Mar 24, 2026	309	312	302	303.4	-4.4	▼ 1.43%	753,305
Mar 23, 2026	308.7	309.8	299	307.8	-7.2	▼ 2.29%	1,893,855
Mar 22, 2026	318.2	325.3	305	315	+3	▲ 0.96%	2,477,027
Mar 19, 2026	300	327.4	296	312	+12.8	▲ 4.28%	2,169,302
Mar 17, 2026	300	313.9	297	299.2	+2.2	▲ 0.74%	1,577,627
Mar 16, 2026	283	303.5	279.4	297	+15.1	▲ 5.36%	2,272,245
Mar 15, 2026	295	295	277	281.9	-8.2	▼ 2.83%	2,200,661
Mar 12, 2026	269	290.1	269	290.1	+26.3	▲ 9.97%	2,354,251
Mar 11, 2026	244	263.8	237	263.8	+23.9	▲ 9.96%	1,901,186
Mar 10, 2026	244.2	244.2	230.5	239.9	-1.1	▼ 0.46%	794,521
Mar 09, 2026	231	249.2	231	241	+14.4	▲ 6.35%	18,680
Mar 03, 2026	220	227.4	219	226.6	+4.5	▲ 2.03%	261,553
Mar 01, 2026	220	224	215.7	222.1	-1.9	▼ 0.85%	146,344
Feb 26, 2026	227.7	227.7	220	224	+0.7	▲ 0.31%	153,366
Feb 25, 2026	217	225	215	223.3	+8.3	▲ 3.86%	273,938
Feb 24, 2026	215.9	215.9	213	215	+2.8	▲ 1.32%	90,498
Feb 23, 2026	216	218.8	210.2	212.2	+0.2	▲ 0.09%	215,340
Feb 22, 2026	220	220	211	212	-6	▼ 2.75%	297,291
Feb 17, 2026	230	234	218	218	-12.1	▼ 5.26%	500,742
Feb 16, 2026	238.7	248.5	229.2	230.1	-4.4	▼ 1.88%	955,179
Feb 12, 2026	233	241.8	229	234.5	+5.5	▲ 2.4%	1,205,239
Feb 11, 2026	231.5	232.4	223	229	+2	▲ 0.88%	305,661
Feb 10, 2026	234.3	239	223	227	-2.8	▼ 1.22%	615,293
Feb 09, 2026	217	235	213	229.8	+12.8	▲ 5.9%	1,072,249
Feb 08, 2026	219	224	217	217	+1.2	▲ 0.56%	483,728
Feb 05, 2026	206.1	218.4	206	215.8	+8.8	▲ 4.25%	324,728
Feb 04, 2026	209.8	213.9	204	207	+1.3	▲ 0.63%	96,037
Feb 03, 2026	215.6	216	205	205.7	-5.7	▼ 2.7%	257,839
Feb 02, 2026	216	217	211.2	211.4	-3.6	▼ 1.67%	100,391
Feb 01, 2026	221.2	224.4	212.8	215	-1.9	▼ 0.88%	199,067
Jan 29, 2026	210	225.5	210	216.9	+10.9	▲ 5.29%	883,953
Jan 28, 2026	206.5	209.1	204	206	-1	▼ 0.48%	161,950
Jan 27, 2026	218	219	206.1	207	-7	▼ 3.27%	357,375
Jan 26, 2026	220.9	224.8	212	214	-6.9	▼ 3.12%	333,794
Jan 25, 2026	218.3	223.1	213	220.9	+6.8	▲ 3.18%	379,609
Jan 22, 2026	207.2	215	207.2	214.1	+9	▲ 4.39%	343,468
Jan 21, 2026	207.9	211.1	202.2	205.1	+1.2	▲ 0.59%	276,853
Jan 20, 2026	192	204	191.3	203.9	+13.9	▲ 7.32%	331,894
Jan 18, 2026	188	192.9	188	190	+2.2	▲ 1.17%	65,807
Jan 14, 2026	194.2	194.2	187.2	187.8	-2.6	▼ 1.37%	53,912
Jan 13, 2026	188	191.5	186.6	190.4	+2.4	▲ 1.28%	56,630
Jan 12, 2026	191	191.9	187	188	-2.3	▼ 1.21%	20,728
Jan 08, 2026	186	191.8	185	190.3	+5	▲ 2.7%	97,147
Jan 07, 2026	189.9	189.9	185	185.3	-2.7	▼ 1.44%	67,441
Jan 06, 2026	188.8	190.5	187	188	-0.8	▼ 0.42%	56,190
Jan 05, 2026	182.3	189	182.3	188.8	+2.8	▲ 1.51%	42,321
Jan 04, 2026	187.9	188	185	186	-1.9	▼ 1.01%	14,848
Jan 01, 2026	194.7	194.7	186.2	187.9	-3	▼ 1.57%	40,388
Dec 31, 2025	187	194	187	190.9	+0.9	▲ 0.47%	30,440
Dec 29, 2025	190.1	194.9	189.2	190	-3.9	▼ 2.01%	49,945
Dec 28, 2025	192	195	190	193.9	+3.1	▲ 1.62%	86,714
Dec 24, 2025	183	190.8	183	190.8	+7.8	▲ 4.26%	75,633
Dec 23, 2025	183.9	185.1	182.1	183	-0.9	▼ 0.49%	36,824
Dec 22, 2025	185	185	183	183.9	-1.1	▼ 0.59%	13,364
Dec 21, 2025	186	188	184	185	-2	▼ 1.07%	41,269
Dec 18, 2025	190.8	190.8	186.4	187	-2	▼ 1.06%	24,779
Dec 17, 2025	191	191	188	189	-0.5	▼ 0.26%	16,065
Dec 16, 2025	185.3	189.6	185.3	189.5	+2.7	▲ 1.45%	42,034
Dec 15, 2025	187	189	186	186.8	+0.5	▲ 0.27%	24,284
Dec 14, 2025	186	188.9	186	186.3	-0.7	▼ 0.37%	38,485
Dec 11, 2025	187.1	189	186	187	-0.5	▼ 0.27%	42,669
Dec 10, 2025	187.8	189	187	187.5	-0.2	▼ 0.11%	18,910
Dec 09, 2025	190	191	186.5	187.7	-1.3	▼ 0.69%	24,420
Dec 08, 2025	188	190	187.2	189	-0.9	▼ 0.47%	28,558
Dec 07, 2025	188	191.9	188	189.9	-1.1	▼ 0.58%	32,757
Dec 03, 2025	195.7	195.7	188	191	-0.9	▼ 0.47%	45,943
Dec 02, 2025	190.1	195.6	190	191.9	-0.1	▼ 0.05%	26,732
Dec 01, 2025	192	194	190.2	192	-1	▼ 0.52%	38,554
Nov 30, 2025	194	199	191.1	193	-4.8	▼ 2.43%	82,414
Nov 27, 2025	194	206	191.5	197.8	+2.9	▲ 1.49%	56,534
Nov 26, 2025	199.9	199.9	194.9	194.9	-1.1	▼ 0.56%	49,930
Nov 25, 2025	195.9	197.4	194.1	196	+0.1	▲ 0.05%	63,803
Nov 24, 2025	194	196.3	192	195.9	+2.2	▲ 1.14%	54,147
Nov 23, 2025	191.7	195	190	193.7	+5.7	▲ 3.03%	35,577
Nov 20, 2025	191	191	186	188	+0.1	▲ 0.05%	35,452
Nov 19, 2025	192	192	187.2	187.9	-2.3	▼ 1.21%	8,090
Nov 18, 2025	191	192.3	190	190.2	+1.2	▲ 0.63%	19,027
Nov 17, 2025	187	190.5	187	189	+1	▲ 0.53%	15,971
Nov 16, 2025	188	190	186.2	188	+0.8	▲ 0.43%	18,180
Nov 13, 2025	187.1	190.8	187	187.2	-1.8	▼ 0.95%	30,639
Nov 12, 2025	188.2	191.9	187.3	189	-2.5	▼ 1.31%	38,788
Nov 11, 2025	193.8	193.8	189.2	191.5	+1.5	▲ 0.79%	30,752
Nov 10, 2025	194	194	189	190	-1	▼ 0.52%	17,670
Nov 09, 2025	189.2	192	189.2	191	-2	▼ 1.04%	26,904
Nov 06, 2025	198.7	198.7	190.3	193	-1.9	▼ 0.97%	39,036
Nov 05, 2025	195	196.5	192.2	194.9	+0.9	▲ 0.46%	20,334
Nov 04, 2025	197	198	193.6	194	-3	▼ 1.52%	38,881
Nov 03, 2025	200	204	195.2	197	-5	▼ 2.48%	40,077
Nov 02, 2025	194	202	194	202	+8	▲ 4.12%	92,586
Oct 30, 2025	191	195	190	194	+2	▲ 1.04%	28,110
Oct 29, 2025	195	196	189	192	+0	0%	46,271
Oct 28, 2025	188	193	185	192	+6	▲ 3.23%	47,225
Oct 26, 2025	183.2	187	182	186	-0.9	▼ 0.48%	22,091
Oct 19, 2025	188.7	189	179.7	186.9	+1.9	▲ 1.03%	29,689
Oct 16, 2025	187	188	180.4	185	+0.1	▲ 0.05%	42,597
Oct 15, 2025	193.8	193.8	182.5	184.9	-5.1	▼ 2.68%	56,312
Oct 14, 2025	195	195.1	187	190	-5	▼ 2.56%	48,728
Oct 13, 2025	189	195.8	189	195	+3	▲ 1.56%	43,244
Oct 12, 2025	199	199	190	192	-6	▼ 3.03%	71,118
Oct 09, 2025	197.8	210	197	198	+4	▲ 2.06%	60,681
Oct 08, 2025	200	200	188.5	194	-2.1	▼ 1.07%	61,163
Oct 07, 2025	204	204	194.5	196.1	—	—	50,147