Terhathum Power Company Limited

TPC

Hydro PowerListedWebsite

Rs357.7▼ -1.3 (0.36%)

As of Sep 29, 2026 · 02:59

EPS 11.17

P/E Ratio 32.02

Book Value 103.64

PBV 3.45

1Y Yield 9.72%

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	360	360	355	357.7	-1.3	▼ 0.36%	9,690
Sep 28, 2026	362.1	367.8	358	359	-6	▼ 1.64%	16,850
Sep 24, 2026	361	365	361	365	+1.6	▲ 0.44%	6,925
Sep 23, 2026	365	368	363.4	363.4	-6.5	▼ 1.76%	20,864
Sep 22, 2026	388.5	388.5	359	369.9	-0.1	▼ 0.03%	16,612
Sep 18, 2026	365.2	372.9	365.2	370	-1	▼ 0.27%	17,734
Sep 17, 2026	374	375	365	371	+6	▲ 1.64%	18,829
Sep 16, 2026	373.9	374	364	365	-9.9	▼ 2.64%	17,721
Sep 15, 2026	379	379	365	374.9	+13.9	▲ 3.85%	44,037
Sep 14, 2026	350	365.9	350	361	+3.3	▲ 0.92%	17,383
Sep 11, 2026	345.1	360	345.1	357.7	+4.2	▲ 1.19%	15,889
Sep 10, 2026	345.5	353.5	344.1	353.5	+4.6	▲ 1.32%	15,302
Sep 09, 2026	346	350	343.1	348.9	+2.9	▲ 0.84%	16,556
Sep 07, 2026	346	352.8	343	346	+2	▲ 0.58%	11,936
Sep 03, 2026	340	350	339.7	344	+0	0%	6,250
Sep 02, 2026	339	346	339	344	+2	▲ 0.58%	9,052
Sep 01, 2026	340	352	336.3	342	-2	▼ 0.58%	9,714
Aug 31, 2026	345	348	340.5	344	-6	▼ 1.71%	7,928
Aug 27, 2026	340.1	350	337	350	+3.9	▲ 1.13%	13,402
Aug 26, 2026	353	353	346	346.1	-6.9	▼ 1.95%	16,786
Aug 25, 2026	361.5	361.5	351	353	-3	▼ 0.84%	12,565
Aug 24, 2026	351.1	363.6	351.1	356	-0.3	▼ 0.08%	6,406
Aug 21, 2026	356	365	355.2	356.3	-2.7	▼ 0.75%	9,350
Aug 20, 2026	360	363.9	354	359	+0.5	▲ 0.14%	9,830
Aug 19, 2026	359	362.8	355	358.5	-0.6	▼ 0.17%	6,105
Aug 18, 2026	364.1	364.1	358.9	359.1	-6.5	▼ 1.78%	19,589
Aug 17, 2026	363.4	368	363.4	365.6	+2.2	▲ 0.61%	10,731
Aug 14, 2026	368	370	363.1	363.4	+1.2	▲ 0.33%	8,555
Aug 13, 2026	344.9	366.5	344.9	362.2	-0.8	▼ 0.22%	15,375
Aug 12, 2026	368	368	361	363	+1.7	▲ 0.47%	12,403
Aug 11, 2026	361.5	369	360.5	361.3	-0.2	▼ 0.06%	11,589
Aug 10, 2026	377.4	377.4	360	361.5	+2	▲ 0.56%	29,948
Aug 07, 2026	357	365	357	359.5	-0.8	▼ 0.22%	10,040
Aug 06, 2026	363	370.9	360.1	360.3	-9.3	▼ 2.52%	44,556
Aug 05, 2026	370	370	364	369.6	+1.6	▲ 0.43%	19,583
Aug 04, 2026	358	370	357.1	368	+8	▲ 2.22%	25,546
Aug 03, 2026	360	369.2	358.9	360	+1.5	▲ 0.42%	26,328
Jul 31, 2026	363.8	363.8	353.2	358.5	+0.6	▲ 0.17%	5,940
Jul 30, 2026	360	363.8	355.3	357.9	-1.1	▼ 0.31%	7,495
Jul 29, 2026	360.3	365.4	358	359	-1	▼ 0.28%	10,655
Jul 28, 2026	354	367.9	354	360	+0	0%	15,673
Jul 27, 2026	364	369.2	359	360	-9.5	▼ 2.57%	12,855
Jul 24, 2026	370	370	362	369.5	+8.5	▲ 2.35%	9,455
Jul 23, 2026	357	364.9	355	361	-2	▼ 0.55%	12,649
Jul 22, 2026	358.2	366.8	358.2	363	-3.8	▼ 1.04%	11,270
Jul 21, 2026	372.5	372.5	362.1	366.8	-0.2	▼ 0.05%	10,638
Jul 20, 2026	368	370.8	360.1	367	+7	▲ 1.94%	10,946
Jul 17, 2026	357	365	349.2	360	+11	▲ 3.15%	16,713
Jul 16, 2026	357	357	341.3	349	+0	0%	11,409
Jul 15, 2026	344.2	351	344.2	349	+5	▲ 1.45%	4,312
Jul 14, 2026	342	351.6	342	344	-2.2	▼ 0.64%	15,155
Jul 13, 2026	363.5	363.5	343.6	346.2	-6.8	▼ 1.93%	10,784
Jul 10, 2026	355.8	356.4	350	353	+3	▲ 0.86%	9,618
Jul 09, 2026	355.5	355.5	346.1	350	-2.1	▼ 0.6%	9,168
Jul 08, 2026	352.5	358	352	352.1	-7.1	▼ 1.98%	7,716
Jul 07, 2026	353	362	353	359.2	+5.2	▲ 1.47%	33,897
Jul 06, 2026	360	364	353.6	354	-1	▼ 0.28%	32,375
Jul 03, 2026	364.8	364.8	355	355	-5	▼ 1.39%	8,174
Jul 02, 2026	365	365	355	360	+0.8	▲ 0.22%	1,178
Jul 01, 2026	350	360.7	350	359.2	+8.9	▲ 2.54%	6,577
Jun 30, 2026	345	360.5	345	350.3	-3.7	▼ 1.05%	14,174
Jun 29, 2026	356	356	353	354	-2	▼ 0.56%	8,611
Jun 26, 2026	376.9	376.9	355	356	-3	▼ 0.84%	21,922
Jun 25, 2026	365	365	354.3	359	+1	▲ 0.28%	9,473
Jun 24, 2026	382.2	382.2	355	358	-6	▼ 1.65%	26,103
Jun 23, 2026	370	370	360.5	364	-2.2	▼ 0.6%	11,711
Jun 22, 2026	366	371.9	366	366.2	+0.2	▲ 0.05%	4,211
Jun 19, 2026	365	369.6	365	366	+0.3	▲ 0.08%	15,736
Jun 18, 2026	371.9	371.9	365	365.7	+0.4	▲ 0.11%	7,595
Jun 17, 2026	365	371	363.2	365.3	+0.1	▲ 0.03%	16,230
Jun 16, 2026	363.1	366.6	363.1	365.2	+1.2	▲ 0.33%	13,322
Jun 15, 2026	348	373	348	364	-2	▼ 0.55%	14,664
Jun 12, 2026	361	368	361	366	+0.3	▲ 0.08%	12,771
Jun 11, 2026	365	369	365	365.7	-1.2	▼ 0.33%	17,621
Jun 10, 2026	362	372.4	360.1	366.9	+0.9	▲ 0.25%	9,173
Jun 09, 2026	365	369	360.3	366	+1	▲ 0.27%	24,738
Jun 08, 2026	365.6	367	362	365	-2.9	▼ 0.79%	9,330
Jun 05, 2026	370	371	365	367.9	-4	▼ 1.08%	24,941
Jun 04, 2026	370	378.7	369.2	371.9	+1.9	▲ 0.51%	17,671
Jun 03, 2026	372	379.5	368.5	370	-1	▼ 0.27%	12,230
Jun 02, 2026	367	374	367	371	-1	▼ 0.27%	16,434
Jun 01, 2026	378	378.9	365	372	-7.9	▼ 2.08%	30,407
May 27, 2026	382.6	382.6	375	379.9	-1.1	▼ 0.29%	36,065
May 26, 2026	382	387	376.3	381	-1	▼ 0.26%	16,826
May 25, 2026	389	389	375	382	+2	▲ 0.53%	48,898
May 22, 2026	378	380	374	380	+3	▲ 0.8%	26,193
May 21, 2026	382	385	375	377	-4	▼ 1.05%	50,223
May 20, 2026	369.1	381	363.5	381	+16.5	▲ 4.53%	57,770
May 19, 2026	366	366	363	364.5	+0.4	▲ 0.11%	22,806
May 18, 2026	368.5	368.5	360	364.1	-1.4	▼ 0.38%	22,894
May 15, 2026	369.5	369.5	363.4	365.5	-0.5	▼ 0.14%	16,457
May 14, 2026	362.3	369.9	362.3	366	-3	▼ 0.81%	10,760
May 13, 2026	363.8	369.9	360	369	+2	▲ 0.54%	17,313
May 12, 2026	372.2	375	365.2	367	-8	▼ 2.13%	22,008
May 11, 2026	367.3	376.9	367.3	375	+8	▲ 2.18%	26,457
May 08, 2026	360.5	368	360.5	367	+5.7	▲ 1.58%	14,132
May 07, 2026	367	367	360.3	361.3	-3.7	▼ 1.01%	14,781
May 06, 2026	378.5	378.5	360.1	365	+3.9	▲ 1.08%	13,972
May 05, 2026	361.4	375	357	361.1	-2.9	▼ 0.8%	49,543
May 04, 2026	366	370	364	364	-8	▼ 2.15%	30,144
Apr 30, 2026	366.1	375	365	372	+2.4	▲ 0.65%	38,893
Apr 29, 2026	375.9	375.9	369.1	369.6	-3.9	▼ 1.04%	23,787
Apr 28, 2026	379.6	380	371.5	373.5	-6.1	▼ 1.61%	21,522
Apr 27, 2026	373	386.2	373	379.6	+6.6	▲ 1.77%	32,557
Apr 24, 2026	375	375	365.2	373	-1	▼ 0.27%	31,255
Apr 23, 2026	396.3	396.3	370.3	374	-3.5	▼ 0.93%	23,820
Apr 22, 2026	382	382	370	377.5	-3.5	▼ 0.92%	85,956
Apr 21, 2026	365.8	392	365.8	381	-4	▼ 1.04%	31,761
Apr 20, 2026	386	397	379	385	-1	▼ 0.26%	20,692
Apr 17, 2026	392	393	382.1	386	+0	0%	52,648
Apr 16, 2026	397	397.7	385	386	-11.8	▼ 2.97%	44,665
Apr 15, 2026	392	402	390	397.8	+7.8	▲ 2%	101,525
Apr 13, 2026	386.1	397	385	390	-2.6	▼ 0.66%	52,581
Apr 10, 2026	393	400	391	392.6	-6.9	▼ 1.73%	80,666
Apr 09, 2026	403	403	391	399.5	+3.5	▲ 0.88%	70,536
Apr 08, 2026	383.9	396	381	396	+14	▲ 3.66%	103,992
Apr 07, 2026	391	392	378	382	-4.9	▼ 1.27%	51,370
Apr 06, 2026	368	389.6	368	386.9	+17	▲ 4.6%	77,875
Apr 05, 2026	384.1	384.1	361.7	369.9	-16.1	▼ 4.17%	99,513
Apr 02, 2026	381	392	370	386	-1.9	▼ 0.49%	162,078
Apr 01, 2026	400	404	382	387.9	-14.1	▼ 3.51%	108,392
Mar 31, 2026	385	404.9	383	402	+12.1	▲ 3.1%	136,523
Mar 30, 2026	395.3	403	384.2	389.9	-8.1	▼ 2.04%	146,202
Mar 29, 2026	412	414	397	398	-13.3	▼ 3.23%	80,944
Mar 26, 2026	414.9	415	407	411.3	+1.3	▲ 0.32%	100,395
Mar 25, 2026	425	425	410	410	-7.3	▼ 1.75%	137,148
Mar 24, 2026	416.1	424.2	416	417.3	-1.7	▼ 0.41%	103,864
Mar 23, 2026	420	424	415	419	+1	▲ 0.24%	163,329
Mar 22, 2026	422	427.9	417	418	-4	▼ 0.95%	158,270
Mar 19, 2026	425	432	422	422	+2.5	▲ 0.6%	183,141
Mar 17, 2026	428	430	419	419.5	-2.5	▼ 0.59%	125,496
Mar 16, 2026	429	444	413.6	422	-5	▼ 1.17%	329,149
Mar 15, 2026	425	450	412.6	427	+2	▲ 0.47%	484,678
Mar 12, 2026	426	434	417	425	+7.2	▲ 1.72%	335,824
Mar 11, 2026	405	420	402	417.8	+12.8	▲ 3.16%	214,905
Mar 10, 2026	416	416.1	398	405	-3	▼ 0.74%	332,774
Mar 09, 2026	398.8	423	398.8	408	+17	▲ 4.35%	2,385
Mar 03, 2026	392.7	393.7	383	391	+6	▲ 1.56%	112,201
Mar 01, 2026	377.1	386.8	377	385	+1	▲ 0.26%	65,041
Feb 26, 2026	377	386	377	384	+1	▲ 0.26%	75,222
Feb 25, 2026	380	390.5	380	383	-1	▼ 0.26%	58,786
Feb 24, 2026	371.6	388	371.6	384	+9	▲ 2.4%	69,712
Feb 23, 2026	379	396.7	371	375	-8	▼ 2.09%	137,028
Feb 22, 2026	390	399.8	377	383	-9	▼ 2.3%	243,250
Feb 17, 2026	417.1	417.1	392	392	-17	▼ 4.16%	292,292
Feb 16, 2026	430	431.5	407.7	409	-20	▼ 4.66%	267,634
Feb 12, 2026	399.5	441	399.5	429	+21.6	▲ 5.3%	824,475
Feb 11, 2026	382.2	414	382.2	407.4	+17.4	▲ 4.46%	531,567
Feb 10, 2026	399	405	390	390	-5	▼ 1.27%	241,001
Feb 09, 2026	381	405	381	395	+8	▲ 2.07%	338,078
Feb 08, 2026	400	401	383	387	-7	▼ 1.78%	211,777
Feb 05, 2026	394	399.9	387.2	394	+0.1	▲ 0.03%	143,898
Feb 04, 2026	398.9	401.9	387.2	393.9	+0.8	▲ 0.2%	158,517
Feb 03, 2026	394.3	414.8	391.1	393.1	-9.2	▼ 2.29%	210,237
Feb 02, 2026	377	404.8	374	402.3	+21.3	▲ 5.59%	453,542
Feb 01, 2026	385	399.7	379	381	+2	▲ 0.53%	151,597
Jan 29, 2026	361.7	390	361.7	379	+10	▲ 2.71%	300,830
Jan 28, 2026	373.9	374	361	369	+1	▲ 0.27%	83,500
Jan 27, 2026	372	377	364	368	-4	▼ 1.08%	125,545
Jan 26, 2026	384	384	370.1	372	-7	▼ 1.85%	115,825
Jan 25, 2026	366.8	389	366.8	379	+12.2	▲ 3.33%	266,115
Jan 22, 2026	365.1	373	365.1	366.8	-1.7	▼ 0.46%	67,193
Jan 21, 2026	370.2	379.9	367.3	368.5	-6.5	▼ 1.73%	87,635
Jan 20, 2026	367	382	367	375	+5	▲ 1.35%	158,562
Jan 18, 2026	365	390.6	365	370	+1	▲ 0.27%	65,391
Jan 14, 2026	364.2	390	364.2	369	+0.5	▲ 0.14%	76,621
Jan 13, 2026	364	375	364	368.5	-2.6	▼ 0.7%	63,438
Jan 12, 2026	391.6	391.6	366	371.1	-12.9	▼ 3.36%	84,404
Jan 08, 2026	365	384.5	363.5	384	+14.3	▲ 3.87%	77,340
Jan 07, 2026	367.5	380	364	369.7	-3.8	▼ 1.02%	60,008
Jan 06, 2026	371	380	371	373.5	-0.5	▼ 0.13%	92,379
Jan 05, 2026	362	377	360	374	+11.5	▲ 3.17%	95,169
Jan 04, 2026	374.9	374.9	360.2	362.5	-5.3	▼ 1.44%	71,970
Jan 01, 2026	379	379	366	367.8	-4.4	▼ 1.18%	53,117
Dec 31, 2025	379	384.4	371	372.2	-5.8	▼ 1.53%	108,649
Dec 29, 2025	376	378.3	363.2	378	+2	▲ 0.53%	199,382
Dec 28, 2025	370	380	364	376	+9	▲ 2.45%	207,635
Dec 24, 2025	360	369.2	360	367	+11.2	▲ 3.15%	262,585
Dec 23, 2025	359	365	352.4	355.8	-3.2	▼ 0.89%	37,778
Dec 22, 2025	372	372	350.4	359	-19.7	▼ 5.2%	89,920
Dec 21, 2025	357	378.7	345	378.7	+28.7	▲ 8.2%	80,767
Dec 18, 2025	355	360.5	350	350	-7	▼ 1.96%	71,869
Dec 17, 2025	352.1	362	352	357	+1.1	▲ 0.31%	79,252
Dec 16, 2025	352	357	348	355.9	+2.9	▲ 0.82%	43,882
Dec 15, 2025	352	358	341.3	353	+6	▲ 1.73%	39,311
Dec 14, 2025	357	361	347	347	-9.4	▼ 2.64%	67,469
Dec 11, 2025	360	362	353.1	356.4	-1.6	▼ 0.45%	107,849
Dec 10, 2025	347	363	347	358	+9.9	▲ 2.84%	181,975
Dec 09, 2025	353	353	344	348.1	-0.9	▼ 0.26%	67,420
Dec 08, 2025	337.1	353.7	337.1	349	+11.5	▲ 3.41%	122,637
Dec 07, 2025	337	342.8	335	337.5	-2.5	▼ 0.74%	34,685
Dec 03, 2025	340	348.8	340	340	-2	▼ 0.58%	52,089
Dec 02, 2025	351.7	351.7	339.8	342	-2.9	▼ 0.84%	44,917
Dec 01, 2025	352.8	352.8	340.1	344.9	-1.1	▼ 0.32%	49,415
Nov 30, 2025	350.1	359.9	343	346	-9	▼ 2.54%	144,878
Nov 27, 2025	356.3	362	350.1	355	-1	▼ 0.28%	121,894
Nov 26, 2025	338.2	359.8	338.2	356	+11	▲ 3.19%	151,585
Nov 25, 2025	342	348.8	336	345	+3	▲ 0.88%	71,493
Nov 24, 2025	347	353	340	342	-4.3	▼ 1.24%	69,942
Nov 23, 2025	331	347.7	331	346.3	+11.4	▲ 3.4%	154,123
Nov 20, 2025	317.6	338	317.6	334.9	+10.9	▲ 3.36%	98,957
Nov 19, 2025	329.1	332	322.2	324	-4.1	▼ 1.25%	23,641
Nov 18, 2025	327.4	332.9	325.1	328.1	+3.2	▲ 0.98%	68,204
Nov 17, 2025	319	325	319	324.9	+5.9	▲ 1.85%	29,459
Nov 16, 2025	321.1	326.5	317.5	319	-4	▼ 1.24%	21,612
Nov 13, 2025	326	327.9	322.1	323	-3.9	▼ 1.19%	29,937
Nov 12, 2025	330	335.6	325	326.9	+0	0%	76,051
Nov 11, 2025	317.1	330	317.1	326.9	+8.9	▲ 2.8%	33,680
Nov 10, 2025	308.3	321.8	308.3	318	+3.5	▲ 1.11%	20,331
Nov 09, 2025	321	324.4	310.3	314.5	-7.4	▼ 2.3%	38,970
Nov 06, 2025	330.9	330.9	318.2	321.9	-3.1	▼ 0.95%	35,484
Nov 05, 2025	327.9	330.9	318.4	325	-2.2	▼ 0.67%	88,640
Nov 04, 2025	339	339	326	327.2	-6.8	▼ 2.04%	57,512
Nov 03, 2025	341	346.6	331	334	-0.4	▼ 0.12%	120,910
Nov 02, 2025	310	334.4	310	334.4	+30.4	▲ 10%	135,003
Oct 30, 2025	291.2	306	285.4	304	+12.8	▲ 4.4%	38,000
Oct 29, 2025	286.1	304.8	286.1	291.2	+1.6	▲ 0.55%	35,425
Oct 28, 2025	280	290.5	279	289.6	+14.2	▲ 5.16%	22,577
Oct 26, 2025	275.4	278	270.1	275.4	-5.6	▼ 1.99%	12,795
Oct 19, 2025	280	284.8	280	281	+0.1	▲ 0.04%	5,543
Oct 16, 2025	285	290.8	270.2	280.9	-9.1	▼ 3.14%	28,981
Oct 15, 2025	291	293	284	290	-4.8	▼ 1.63%	30,287
Oct 14, 2025	304.9	305	290	294.8	-6.2	▼ 2.06%	18,427
Oct 13, 2025	300	304.3	290	301	+2.5	▲ 0.84%	30,861
Oct 12, 2025	323.3	323.3	294	298.5	-18.5	▼ 5.84%	68,050
Oct 09, 2025	323.2	335	316.6	317	+0.1	▲ 0.03%	34,494
Oct 08, 2025	326	326	310.6	316.9	-9.1	▼ 2.79%	57,959
Oct 07, 2025	330	333	324	326	—	—	22,088