Sayapatri Hydropower Limited

SPHL

Hydro PowerListedWebsite

Rs535▲ 34 (6.79%)

As of Sep 29, 2026 · 02:59

EPS 1.00

P/E Ratio 535.00

Book Value 91.84

PBV 5.83

1Y Yield -2.37%

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	488	550	474	535	+34	▲ 6.79%	27,733
Sep 28, 2026	503	508	486	501	-11	▼ 2.15%	24,460
Sep 24, 2026	507.2	515.9	503	512	-1.9	▼ 0.37%	9,770
Sep 23, 2026	505.6	516.9	505.6	513.9	+1.8	▲ 0.35%	9,536
Sep 22, 2026	505.5	520	505.5	512.1	-1.8	▼ 0.35%	6,647
Sep 18, 2026	505	515	505	513.9	-2	▼ 0.39%	5,485
Sep 17, 2026	505	521	500	515.9	+0.9	▲ 0.17%	3,519
Sep 16, 2026	521	524.9	509	515	-11.9	▼ 2.26%	6,691
Sep 15, 2026	551	551	516	526.9	+2	▲ 0.38%	7,655
Sep 14, 2026	500	528.7	500	524.9	+8.9	▲ 1.72%	7,453
Sep 11, 2026	500	519.7	500	516	+2.6	▲ 0.51%	13,535
Sep 10, 2026	502.6	513.4	502.6	513.4	-0.6	▼ 0.12%	2,907
Sep 09, 2026	525	525	487.8	514	+0	0%	5,226
Sep 07, 2026	505.5	519.8	505	514	-4	▼ 0.77%	4,307
Sep 03, 2026	515	522	505.6	518	+1	▲ 0.19%	13,060
Sep 02, 2026	510	524	501.6	517	-4	▼ 0.77%	2,915
Sep 01, 2026	513	537	490	521	-19	▼ 3.52%	15,036
Aug 31, 2026	510	540	495	540	+17	▲ 3.25%	8,262
Aug 27, 2026	512	537	508	523	+1	▲ 0.19%	2,683
Aug 26, 2026	551	579	512	522	-58	▼ 10%	12,515
Aug 25, 2026	533	600	505	580	+19	▲ 3.39%	15,160
Aug 24, 2026	515	572	510	561	+33.1	▲ 6.27%	10,568
Aug 21, 2026	515	529	515	527.9	-3	▼ 0.57%	3,907
Aug 20, 2026	500	545	500	530.9	+15.9	▲ 3.09%	10,386
Aug 19, 2026	535	535	505	515	-9	▼ 1.72%	3,294
Aug 18, 2026	513.1	533.9	513	524	-2.5	▼ 0.47%	8,452
Aug 17, 2026	558	558	519	526.5	-5.5	▼ 1.03%	5,327
Aug 14, 2026	520	539	520	532	+1.3	▲ 0.24%	3,126
Aug 13, 2026	520	534.9	511	530.7	+10.8	▲ 2.08%	11,100
Aug 12, 2026	517	522.9	510.5	519.9	-1.8	▼ 0.35%	3,101
Aug 11, 2026	506	524	506	521.7	+1.7	▲ 0.33%	6,183
Aug 10, 2026	510	526.8	510	520	-4	▼ 0.76%	1,328
Aug 07, 2026	520	524.9	511	524	+4	▲ 0.77%	8,181
Aug 06, 2026	522.1	532	520	520	-13	▼ 2.44%	2,656
Aug 05, 2026	523	538	523	533	-6	▼ 1.11%	4,656
Aug 04, 2026	522	590	522	539	-0.5	▼ 0.09%	4,028
Aug 03, 2026	525	548	520	539.5	-0.1	▼ 0.02%	5,739
Jul 31, 2026	520	565	515	539.6	+3.6	▲ 0.67%	5,770
Jul 30, 2026	520.1	556.2	520.1	536	+8	▲ 1.52%	2,890
Jul 29, 2026	522.5	543	522.5	528	-8.9	▼ 1.66%	1,446
Jul 28, 2026	520.1	540	520.1	536.9	+1.9	▲ 0.36%	18,969
Jul 27, 2026	533	545	522	535	-9	▼ 1.65%	4,940
Jul 24, 2026	538.3	556	530	544	-9.7	▼ 1.75%	7,475
Jul 23, 2026	520	558	520	553.7	+7.7	▲ 1.41%	12,034
Jul 22, 2026	535	546	527	546	+1	▲ 0.18%	5,232
Jul 21, 2026	550	552	536.1	545	-9	▼ 1.62%	9,824
Jul 20, 2026	550	554	537	554	-6.8	▼ 1.21%	6,374
Jul 17, 2026	547	592	515	560.8	-14.5	▼ 2.52%	10
Jul 16, 2026	515.4	593	490	575.3	+45.3	▲ 8.55%	12,638
Jul 15, 2026	526	544	513	530	-4	▼ 0.75%	4,451
Jul 14, 2026	520	544.9	519	534	-0.8	▼ 0.15%	17,583
Jul 13, 2026	540	541	525	534.8	-11.2	▼ 2.05%	3,561
Jul 10, 2026	540	549.9	500	546	+0.1	▲ 0.02%	2,284
Jul 09, 2026	545	550	530	545.9	-9	▼ 1.62%	3,068
Jul 08, 2026	550	559	535	554.9	+8.6	▲ 1.57%	12,168
Jul 07, 2026	551	560	545	546.3	-13.7	▼ 2.45%	2,120
Jul 06, 2026	601.6	601.6	532.8	560	-13	▼ 2.27%	6,586
Jul 03, 2026	555	586	555	573	+3	▲ 0.53%	11,542
Jul 02, 2026	560	576	560	570	-7	▼ 1.21%	5,667
Jul 01, 2026	560	594	548.2	577	+0	0%	25,095
Jun 30, 2026	585	585	540	577	+14	▲ 2.49%	8,800
Jun 29, 2026	579	579	545.1	563	-6.7	▼ 1.18%	4,978
Jun 26, 2026	570	575	555	569.7	-7.9	▼ 1.37%	7,074
Jun 25, 2026	570	580	564	577.6	-3.4	▼ 0.59%	13,681
Jun 24, 2026	551	581.7	535	581	+1	▲ 0.17%	18,082
Jun 23, 2026	575	585.9	570.1	580	-10	▼ 1.69%	10,551
Jun 22, 2026	585	600	570.2	590	-9.8	▼ 1.63%	4,809
Jun 19, 2026	585	602.5	571	599.8	+0.1	▲ 0.02%	18,271
Jun 18, 2026	588.4	606	582.2	599.7	-6.3	▼ 1.04%	24,694
Jun 17, 2026	585	614.9	585	606	+4	▲ 0.66%	25,498
Jun 16, 2026	620	625	602	602	-31	▼ 4.9%	70,422
Jun 15, 2026	590	634.9	574	633	+29.1	▲ 4.82%	62,512
Jun 12, 2026	587	652	586.4	603.9	-6	▼ 0.98%	27,471
Jun 11, 2026	582	615	580.1	609.9	+17.9	▲ 3.02%	66,593
Jun 10, 2026	590	600	579	592	-10	▼ 1.66%	15,510
Jun 09, 2026	585	602	571.2	602	+8	▲ 1.35%	13,157
Jun 08, 2026	613	668	582	594	-38	▼ 6.01%	15,298
Jun 05, 2026	600	708	595	632	+2	▲ 0.32%	84,628
Jun 04, 2026	613	646	613	630	+10.3	▲ 1.66%	80,156
Jun 03, 2026	567	625	562	619.7	+40.8	▲ 7.05%	94,653
Jun 02, 2026	540	582	532	578.9	+34.9	▲ 6.42%	25,949
Jun 01, 2026	543	547.9	531.5	544	-3	▼ 0.55%	18,151
May 27, 2026	520	567	520	547	-0.1	▼ 0.02%	7,082
May 26, 2026	508	559.8	508	547.1	+13.2	▲ 2.47%	34,218
May 25, 2026	500	543	500	533.9	+8.9	▲ 1.7%	8,585
May 22, 2026	500.1	525	500.1	525	+10	▲ 1.94%	8,215
May 21, 2026	492	568	492	515	-2	▼ 0.39%	4,477
May 20, 2026	495	517.8	495	517	+7.1	▲ 1.39%	13,431
May 19, 2026	500.2	514.7	500.1	509.9	+10.7	▲ 2.14%	2,336
May 18, 2026	507	512	499	499.2	-7.9	▼ 1.56%	6,210
May 15, 2026	517.3	577	504	507.1	+4.8	▲ 0.96%	2,442
May 14, 2026	519	519	502.3	502.3	-11.7	▼ 2.28%	1,061
May 13, 2026	510	517.9	505	514	+9.9	▲ 1.96%	1,884
May 12, 2026	530	530	504.1	504.1	-14.9	▼ 2.87%	2,116
May 11, 2026	523.5	523.5	510	519	+7	▲ 1.37%	1,987
May 08, 2026	516	516	502.1	512	+6.5	▲ 1.29%	875
May 07, 2026	519.1	519.1	504	505.5	+1.5	▲ 0.3%	1,933
May 06, 2026	519	519	498.1	504	+0	0%	2,389
May 05, 2026	500.1	515	500	504	-5	▼ 0.98%	5,022
May 04, 2026	510	515.9	509	509	-7.5	▼ 1.45%	1,744
Apr 30, 2026	503.1	517	503.1	516.5	+1.5	▲ 0.29%	1,217
Apr 29, 2026	497.4	519.9	497.4	515	-8	▼ 1.53%	2,254
Apr 28, 2026	520	523	515	523	+3	▲ 0.58%	2,750
Apr 27, 2026	527	530	514	520	-7	▼ 1.33%	3,928
Apr 24, 2026	527.9	527	513.7	527	-0.9	▼ 0.17%	500
Apr 23, 2026	517.5	529	517.4	527.9	+3.9	▲ 0.74%	2,160
Apr 22, 2026	537	537	517.3	524	+1.7	▲ 0.33%	4,054
Apr 21, 2026	540	543.6	521	522.3	-7.7	▼ 1.45%	5,180
Apr 20, 2026	526	533	526	530	-9.5	▼ 1.76%	1,810
Apr 17, 2026	525	541	520	539.5	+8.5	▲ 1.6%	4,825
Apr 16, 2026	529	547	529	531	-6.5	▼ 1.21%	1,731
Apr 15, 2026	544.6	547	536.1	537.5	+3.5	▲ 0.66%	5,953
Apr 13, 2026	528.1	551.9	528.1	534	-4.5	▼ 0.84%	7,198
Apr 10, 2026	535	539	530	538.5	-6.5	▼ 1.19%	4,579
Apr 09, 2026	548.9	548.9	530	545	+6	▲ 1.11%	5,161
Apr 08, 2026	510.1	539	510.1	539	+21	▲ 4.05%	7,540
Apr 07, 2026	517	535.5	517	518	-7	▼ 1.33%	6,483
Apr 06, 2026	505	535.5	500	525	+15	▲ 2.94%	8,487
Apr 05, 2026	533	533	508	510	-32	▼ 5.9%	8,221
Apr 02, 2026	534.1	543.8	524	542	-1.9	▼ 0.35%	6,051
Apr 01, 2026	550	550	535	543.9	-10.2	▼ 1.84%	7,687
Mar 31, 2026	561	561	544.5	554.1	+4.1	▲ 0.75%	5,238
Mar 30, 2026	547	562	545	550	-3	▼ 0.54%	10,203
Mar 29, 2026	568	573	550	553	-15	▼ 2.64%	14,449
Mar 26, 2026	566.4	573	566.1	568	+1.6	▲ 0.28%	8,256
Mar 25, 2026	575	581.9	566.4	566.4	-9.5	▼ 1.65%	8,538
Mar 24, 2026	560.5	580	560.5	575.9	+4	▲ 0.7%	13,378
Mar 23, 2026	568.2	578	565.1	571.9	+1.9	▲ 0.33%	9,540
Mar 22, 2026	590	590	564	570	-10	▼ 1.72%	20,740
Mar 19, 2026	585	602.9	575	580	+0.2	▲ 0.03%	32,734
Mar 17, 2026	575	586.5	564	579.8	+9.9	▲ 1.74%	17,865
Mar 16, 2026	560.2	575	560.2	569.9	+3.6	▲ 0.64%	10,686
Mar 15, 2026	564.5	575.5	564.5	566.3	-5.6	▼ 0.98%	8,812
Mar 12, 2026	573.9	574	560	571.9	+2.9	▲ 0.51%	14,879
Mar 11, 2026	573	575	565	569	+5.5	▲ 0.98%	13,384
Mar 10, 2026	572.2	583.6	560	563.5	+2.5	▲ 0.45%	33,932
Mar 09, 2026	561	561	561	561	+11	▲ 2%	10
Mar 03, 2026	537	552.9	537	550	+10	▲ 1.85%	6,488
Mar 01, 2026	534	542	532	540	+5.5	▲ 1.03%	5,792
Feb 26, 2026	540	540	532	534.5	-0.5	▼ 0.09%	5,040
Feb 25, 2026	531.1	540.5	531	535	-1	▼ 0.19%	4,206
Feb 24, 2026	535	536.4	531	536	+2.2	▲ 0.41%	2,086
Feb 23, 2026	540	540	525	533.8	+3.7	▲ 0.7%	3,383
Feb 22, 2026	538	538	530	530.1	-11.9	▼ 2.2%	7,460
Feb 17, 2026	549	558.5	524	542	-13	▼ 2.34%	13,470
Feb 16, 2026	566	566	548.8	555	+0	0%	14,410
Feb 12, 2026	555	573.4	550	555	-9	▼ 1.6%	23,900
Feb 11, 2026	570	572	562	564	-1	▼ 0.18%	6,733
Feb 10, 2026	583	584	563	565	-9.3	▼ 1.62%	10,317
Feb 09, 2026	572.5	583.4	572	574.3	-4.6	▼ 0.79%	7,350
Feb 08, 2026	597.7	598	578	578.9	-8.1	▼ 1.38%	6,010
Feb 05, 2026	596.7	596.7	582	587	+2	▲ 0.34%	16,161
Feb 04, 2026	580	595	579	585	+5.1	▲ 0.88%	13,734
Feb 03, 2026	577	596.3	572	579.9	+3.8	▲ 0.66%	17,860
Feb 02, 2026	580	590	574.4	576.1	-3.9	▼ 0.67%	10,765
Feb 01, 2026	589	600	576.5	580	-20.1	▼ 3.35%	18,568
Jan 29, 2026	630	630.3	599	600.1	-17.9	▼ 2.9%	44,646
Jan 28, 2026	566	619	566	618	+41	▲ 7.11%	45,668
Jan 27, 2026	580	591	565	577	+2	▲ 0.35%	24,854
Jan 26, 2026	579	586	572	575	-6	▼ 1.03%	18,157
Jan 25, 2026	580	587.9	571.2	581	+7	▲ 1.22%	23,193
Jan 22, 2026	563	578	563	574	+5.3	▲ 0.93%	15,772
Jan 21, 2026	570	581	567.1	568.7	-6.3	▼ 1.1%	9,615
Jan 20, 2026	580	580	569	575	+6	▲ 1.05%	14,959
Jan 18, 2026	570	581	565	569	-4	▼ 0.7%	9,666
Jan 14, 2026	575	578	561	573	-5.3	▼ 0.92%	14,740
Jan 13, 2026	579	588.8	566.9	578.3	-0.7	▼ 0.12%	12,893
Jan 12, 2026	595	595	575	579	-15.5	▼ 2.61%	22,560
Jan 08, 2026	594.5	596	585.6	594.5	+4.5	▲ 0.76%	24,382
Jan 07, 2026	575	603.9	575	590	+15.1	▲ 2.63%	50,938
Jan 06, 2026	570	585	568	574.9	+9.9	▲ 1.75%	34,598
Jan 05, 2026	567	569	547.5	565	+7	▲ 1.25%	25,154
Jan 04, 2026	542.5	558	540.1	558	+15	▲ 2.76%	12,698
Jan 01, 2026	569.9	569.9	540.7	543	-17	▼ 3.04%	22,865
Dec 31, 2025	558	575	553	560	-6.9	▼ 1.22%	23,235
Dec 29, 2025	575	585	563	566.9	-13.1	▼ 2.26%	23,705
Dec 28, 2025	567	585	551	580	+14	▲ 2.47%	46,843
Dec 24, 2025	580	588	565	566	-11.5	▼ 1.99%	12,359
Dec 23, 2025	542	579	542	577.5	+32.5	▲ 5.96%	69,151
Dec 22, 2025	555.9	555.9	542	545	+0	0%	22,470
Dec 21, 2025	561	561	540	545	-5	▼ 0.91%	9,069
Dec 18, 2025	560	564.6	550	550	-5	▼ 0.9%	18,647
Dec 17, 2025	545	559.9	540	555	+12	▲ 2.21%	20,997
Dec 16, 2025	520	544	520	543	+19.5	▲ 3.72%	14,003
Dec 15, 2025	520	531	517.2	523.5	+3.2	▲ 0.62%	10,103
Dec 14, 2025	526	530	520	520.3	-9.7	▼ 1.83%	2,400
Dec 11, 2025	521	530	520	530	-1.5	▼ 0.28%	1,329
Dec 10, 2025	524	539.9	514	531.5	+0.7	▲ 0.13%	10,240
Dec 09, 2025	528.2	534.9	517.5	530.8	+2.8	▲ 0.53%	8,848
Dec 08, 2025	527.1	540	527	528	-8	▼ 1.49%	4,157
Dec 07, 2025	540	542	530.1	536	-11.7	▼ 2.14%	8,054
Dec 03, 2025	537	547.7	531	547.7	+10.7	▲ 1.99%	15,062
Dec 02, 2025	550	550.2	537	537	-2.5	▼ 0.46%	6,485
Dec 01, 2025	525	542	525	539.5	+16.5	▲ 3.15%	9,127
Nov 30, 2025	535	546	522	523	-17	▼ 3.15%	11,730
Nov 27, 2025	545.1	552	540	540	-12.9	▼ 2.33%	10,834
Nov 26, 2025	546	555	545	552.9	-2.1	▼ 0.38%	7,610
Nov 25, 2025	550	555.9	540.2	555	+5.1	▲ 0.93%	21,127
Nov 24, 2025	540	562	540	549.9	+9.9	▲ 1.83%	34,370
Nov 23, 2025	524	540	516	540	+25.1	▲ 4.87%	16,973
Nov 20, 2025	500	517	497	514.9	+9.9	▲ 1.96%	17,698
Nov 19, 2025	498.1	505	498.1	505	+1	▲ 0.2%	3,736
Nov 18, 2025	483.5	510	483.5	504	+10.7	▲ 2.17%	6,358
Nov 17, 2025	488.1	505	488.1	493.3	-2.7	▼ 0.54%	3,496
Nov 16, 2025	495.1	504	495	496	-9	▼ 1.78%	2,627
Nov 13, 2025	493.3	505	493.3	505	+2	▲ 0.4%	1,682
Nov 12, 2025	496.3	503	496	503	+3	▲ 0.6%	3,983
Nov 11, 2025	514	514	500	500	-4	▼ 0.79%	3,147
Nov 10, 2025	505	510	495.1	504	-3.9	▼ 0.77%	5,350
Nov 09, 2025	505.3	513	500	507.9	-7.1	▼ 1.38%	3,060
Nov 06, 2025	512.5	518	511	515	+1.9	▲ 0.37%	2,989
Nov 05, 2025	506	526	506	513.1	-3	▼ 0.58%	4,112
Nov 04, 2025	539.5	539.5	516	516.1	-12.9	▼ 2.44%	3,074
Nov 03, 2025	519.4	553.4	515	529	-1	▼ 0.19%	22,178
Nov 02, 2025	512.1	552	512.1	530	+9	▲ 1.73%	14,276
Oct 30, 2025	504	524.2	487.1	521	+16.3	▲ 3.23%	9,724
Oct 29, 2025	514	523	495.9	504.7	+0.1	▲ 0.02%	2,410
Oct 28, 2025	477.1	514.9	477.1	504.6	+19	▲ 3.91%	6,460
Oct 26, 2025	494	494	485.1	485.6	-8.4	▼ 1.7%	1,646
Oct 19, 2025	500	500	488	494	-3	▼ 0.6%	3,213
Oct 16, 2025	482.3	508	482.2	497	+7.9	▲ 1.62%	2,020
Oct 15, 2025	495	504.9	488.5	489.1	-8.9	▼ 1.79%	3,050
Oct 14, 2025	510	517.9	490	498	-12	▼ 2.35%	4,302
Oct 13, 2025	505	515	495.3	510	-4	▼ 0.78%	6,637
Oct 12, 2025	515	515	485.1	514	-10.7	▼ 2.04%	7,371
Oct 09, 2025	528.3	549	518	524.7	+6.7	▲ 1.29%	3,521
Oct 08, 2025	537.1	537.1	507	518	-30	▼ 5.47%	7,355
Oct 07, 2025	533.2	550	516	548	—	—	3,738