Asian Hydropower LimitedPrice History

AHL

Hydro Power Listed Website ↗

Rs375.1 -0.9 ▼ 0.24%

As of Fri, Oct 02 · 02:51 PM

EPS

-17.41

P/E Ratio

-21.55

Book Value

68.43

PBV

5.48

1Y Yield

-40.72%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

AHL price summary

Over the last year, Asian Hydropower Limited (AHL) traded between Rs 343 (Sep 11, 2026) and Rs 670 (Oct 13, 2025). It last closed at Rs 375.1 on Oct 02, 2026, down 40.72% over the period. Average daily volume: 8,235 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	380	382	372	375.1	-0.9	▼ 0.24%	5,541
Oct 01, 2026	380	385	376	376	-2.1	▼ 0.56%	845
Sep 30, 2026	385.1	386	375.6	378.1	-0.9	▼ 0.24%	760
Sep 29, 2026	384	386.5	377	379	-6	▼ 1.56%	2,262
Sep 28, 2026	401	402	385	385	-17.7	▼ 4.40%	1,380
Sep 24, 2026	380.3	415.1	359	402.7	+10.7	▲ 2.73%	4,849
Sep 23, 2026	388	397.8	379.1	392	-8	▼ 2.00%	3,559
Sep 22, 2026	400	401	396.1	400	+5	▲ 1.27%	2,036
Sep 18, 2026	378.1	434	378.1	395	+16.9	▲ 4.47%	4,500
Sep 17, 2026	380	385	377.2	378.1	+0.3	▲ 0.08%	1,829
Sep 16, 2026	370	389	370	377.8	+1.7	▲ 0.45%	3,706
Sep 15, 2026	368.7	379	365.1	376.1	+18.1	▲ 5.06%	5,222
Sep 14, 2026	358	360	350.1	358	-1	▼ 0.28%	1,812
Sep 11, 2026	343	360	343	359	+8.8	▲ 2.51%	1,372
Sep 10, 2026	350	354	350	350.2	-6.1	▼ 1.71%	743
Sep 09, 2026	355	360.1	355	356.3	-3.7	▼ 1.03%	3,135
Sep 07, 2026	366	375.8	360	360	-6	▼ 1.64%	4,679
Sep 03, 2026	365	366	361.2	366	+2.2	▲ 0.60%	2,543
Sep 02, 2026	363	368	363	363.8	-10	▼ 2.68%	210
Sep 01, 2026	358	374	358	373.8	+4.8	▲ 1.30%	905
Aug 31, 2026	380	380.1	369	369	-21	▼ 5.38%	1,613
Aug 27, 2026	384	390	379	390	-5.5	▼ 1.39%	2,010
Aug 26, 2026	400	400	382.2	395.5	-2.5	▼ 0.63%	1,670
Aug 25, 2026	397	398	387.4	398	+0.1	▲ 0.03%	2,240
Aug 24, 2026	395	397.9	387	397.9	+1.9	▲ 0.48%	3,338
Aug 21, 2026	395	404	395	396	-5	▼ 1.25%	1,848
Aug 20, 2026	395	405	395	401	+1	▲ 0.25%	1,091
Aug 19, 2026	387.6	405.1	387.6	400	-8	▼ 1.96%	2,678
Aug 18, 2026	415	415	403.1	408	-11	▼ 2.63%	2,086
Aug 17, 2026	415	419	410.5	419	-1.5	▼ 0.36%	738
Aug 14, 2026	412	432	410.1	420.5	+7.5	▲ 1.82%	5,152
Aug 13, 2026	415	415.1	407	413	-3.5	▼ 0.84%	1,853
Aug 12, 2026	410	419.5	408	416.5	-0.5	▼ 0.12%	1,032
Aug 11, 2026	410	417	410	417	+7	▲ 1.71%	544
Aug 10, 2026	415	419	410	410	-4	▼ 0.97%	1,857
Aug 07, 2026	413	417.5	413	414	+0.9	▲ 0.22%	2,712
Aug 06, 2026	410.4	420	410.4	413.1	-1.9	▼ 0.46%	248
Aug 05, 2026	409	420	409	415	+4	▲ 0.97%	2,866
Aug 04, 2026	413	419.9	410	411	-4.7	▼ 1.13%	1,596
Aug 03, 2026	411	425	411	415.7	-4.3	▼ 1.02%	1,270
Jul 31, 2026	411	423	411	420	0	• 0.00%	1,619
Jul 30, 2026	417	420	416.5	420	+3	▲ 0.72%	1,836
Jul 29, 2026	410.4	430	410.4	417	-3	▼ 0.71%	2,839
Jul 28, 2026	415	420	415	420	0	• 0.00%	3,748
Jul 27, 2026	416.3	430	416.3	420	-8	▼ 1.87%	3,400
Jul 24, 2026	434	439.7	428	428	-4	▼ 0.93%	3,436
Jul 23, 2026	425.5	433.8	425.5	432	+1.2	▲ 0.28%	1,873
Jul 22, 2026	445	445	430.8	430.8	-4.2	▼ 0.97%	1,222
Jul 21, 2026	436	444	427.1	435	-4.9	▼ 1.11%	7,840
Jul 20, 2026	428	442	428	439.9	+9.9	▲ 2.30%	4,046
Jul 17, 2026	425	430	412.1	430	+16	▲ 3.86%	4,378
Jul 16, 2026	414	418	414	414	-1.2	▼ 0.29%	1,528
Jul 15, 2026	413	423	410.8	415.2	+5.1	▲ 1.24%	1,950
Jul 14, 2026	407.2	416	405	410.1	-0.9	▼ 0.22%	2,490
Jul 13, 2026	430	430	405.9	411	-10	▼ 2.38%	2,368
Jul 10, 2026	420	421	415	421	0	• 0.00%	2,658
Jul 09, 2026	415.1	427	409	421	+5.9	▲ 1.42%	4,736
Jul 08, 2026	437.9	451	415	415.1	-10.5	▼ 2.47%	7,024
Jul 07, 2026	433	444.9	422	425.6	-9.4	▼ 2.16%	8,109
Jul 06, 2026	450	470	428.2	435	-2	▼ 0.46%	5,780
Jul 03, 2026	435.5	453.7	435.5	437	-10.3	▼ 2.30%	2,107
Jul 02, 2026	450.9	452	435.6	447.3	-1.7	▼ 0.38%	5,792
Jul 01, 2026	471	471	440	449	+0.2	▲ 0.04%	6,939
Jun 30, 2026	470	470	435	448.8	+0.8	▲ 0.18%	4,653
Jun 29, 2026	480.9	480.9	437.1	448	-20.6	▼ 4.40%	6,301
Jun 26, 2026	493	493	455	468.6	-1.4	▼ 0.30%	9,472
Jun 25, 2026	450	535	450	470	0	• 0.00%	23,580
Jun 24, 2026	460	502	460	470	-4.9	▼ 1.03%	2,505
Jun 23, 2026	451.3	483.9	451.3	474.9	-0.1	▼ 0.02%	3,081
Jun 22, 2026	484	484	470.1	475	+5	▲ 1.06%	24,030
Jun 19, 2026	454	477.6	454	470	-7	▼ 1.47%	3,325
Jun 18, 2026	474	479	470.1	477	-1.9	▼ 0.40%	5,986
Jun 17, 2026	479	482	475	478.9	-0.1	▼ 0.02%	14,931
Jun 16, 2026	479	486	479	479	-4	▼ 0.83%	2,828
Jun 15, 2026	508.5	508.5	476	483	-1.4	▼ 0.29%	4,895
Jun 12, 2026	481.8	486.5	481.1	484.4	-2.6	▼ 0.53%	4,230
Jun 11, 2026	477.2	488	477.2	487	0	• 0.00%	4,017
Jun 10, 2026	489.9	494	487	487	-2	▼ 0.41%	2,598
Jun 09, 2026	486.1	492	476	489	-1.3	▼ 0.27%	3,366
Jun 08, 2026	495	497	487	490.3	-6.2	▼ 1.25%	12,120
Jun 05, 2026	485.4	497	485.4	496.5	+3.4	▲ 0.69%	3,440
Jun 04, 2026	473.1	504	473.1	493.1	-4.9	▼ 0.98%	7,926
Jun 03, 2026	496.4	499.8	493	498	+1.6	▲ 0.32%	5,028
Jun 02, 2026	489.1	504.5	489.1	496.4	-3.6	▼ 0.72%	3,420
Jun 01, 2026	508	508	495	500	-7.7	▼ 1.52%	7,729
May 27, 2026	530.2	530.2	500.1	507.7	+2.7	▲ 0.53%	4,640
May 26, 2026	505	508	504.3	505	-3.9	▼ 0.77%	3,165
May 25, 2026	505	518.5	504	508.9	-6.1	▼ 1.18%	19,181
May 22, 2026	495	524	492	515	+9.6	▲ 1.90%	8,464
May 21, 2026	496	520	496	505.4	+2.4	▲ 0.48%	9,481
May 20, 2026	495	525	495	503	-4	▼ 0.79%	8,165
May 19, 2026	500	511.9	492	507	-2.9	▼ 0.57%	22,645
May 18, 2026	500	512	499	509.9	+1.3	▲ 0.26%	10,257
May 15, 2026	500	530.4	500	508.6	-1.4	▼ 0.27%	7,287
May 14, 2026	537.7	537.7	503	510	-56	▼ 9.89%	14,691
May 13, 2026	508	566	495	566	+58	▲ 11.42%	20,350
May 12, 2026	513	525	500	508	-5	▼ 0.97%	13,604
May 11, 2026	535	535	510	513	-11	▼ 2.10%	15,766
May 08, 2026	490	524	490	524	+14	▲ 2.75%	13,584
May 07, 2026	505	515	495	510	0	• 0.00%	11,662
May 06, 2026	500.1	512.9	499.6	510	-5	▼ 0.97%	4,799
May 05, 2026	495	555	492	515	+3	▲ 0.59%	25,170
May 04, 2026	535	535	500	512	-22	▼ 4.12%	7,813
Apr 30, 2026	490	534	480.1	534	+39	▲ 7.88%	14,073
Apr 29, 2026	500	530	490	495	-10	▼ 1.98%	19,027
Apr 28, 2026	515	530	505	505	-21	▼ 3.99%	19,693
Apr 27, 2026	515	575	510	526	-2.5	▼ 0.47%	8,990
Apr 24, 2026	515	556	500.1	528.5	+6.5	▲ 1.25%	10,640
Apr 23, 2026	536	548	520	522	-14	▼ 2.61%	9,783
Apr 22, 2026	555.8	555.8	523.8	536	-49	▼ 8.38%	34,906
Apr 21, 2026	503.5	589	503.5	585	+55	▲ 10.38%	24,581
Apr 20, 2026	550	550	525.5	530	-25	▼ 4.50%	5,397
Apr 17, 2026	569.8	569.8	523.3	555	-26.4	▼ 4.54%	40,343
Apr 16, 2026	548.8	581.4	523	581.4	+21.4	▲ 3.82%	41,954
Apr 15, 2026	539.2	593	528.5	560	+9.8	▲ 1.78%	45,497
Apr 13, 2026	525.3	568	515.1	550.2	+14.2	▲ 2.65%	14,939
Apr 10, 2026	526	536	514	536	+10	▲ 1.90%	17,797
Apr 09, 2026	515	530	503	526	+4	▲ 0.77%	23,012
Apr 08, 2026	486	522	485.1	522	+37	▲ 7.63%	12,280
Apr 07, 2026	490.1	495	481	485	0	• 0.00%	4,816
Apr 06, 2026	461.1	488	461.1	485	+18.7	▲ 4.01%	4,487
Apr 05, 2026	486.2	495.8	466	466.3	-19.8	▼ 4.07%	9,634
Apr 02, 2026	484	499.8	484	486.1	-6.9	▼ 1.40%	5,648
Apr 01, 2026	505	505	490	493	-11	▼ 2.18%	10,336
Mar 31, 2026	501.2	505	495	504	+0.9	▲ 0.18%	6,254
Mar 30, 2026	505	512	503.1	503.1	-7.9	▼ 1.55%	6,766
Mar 29, 2026	521	525	511	511	-10	▼ 1.92%	9,552
Mar 26, 2026	522	525.9	512	521	-1	▼ 0.19%	12,223
Mar 25, 2026	516	525	515.1	522	+4	▲ 0.77%	9,530
Mar 24, 2026	520	524	510	518	-3.1	▼ 0.59%	21,654
Mar 23, 2026	530	530	520	521.1	-7.9	▼ 1.49%	13,909
Mar 22, 2026	535	539	524.3	529	-6	▼ 1.12%	21,982
Mar 19, 2026	525	535.3	523.4	535	+6	▲ 1.13%	15,642
Mar 17, 2026	545	545	526.5	529	-8	▼ 1.49%	7,287
Mar 16, 2026	536	540.5	532	537	+1	▲ 0.19%	22,393
Mar 15, 2026	549.9	549.9	531	536	-7	▼ 1.29%	6,336
Mar 12, 2026	540	547.9	540	543	+2	▲ 0.37%	5,600
Mar 11, 2026	540	545	532	541	+1	▲ 0.19%	7,662
Mar 10, 2026	535.6	550	530	540	+14.9	▲ 2.84%	26,899
Mar 09, 2026	514.9	525.1	514.9	525.1	+20.2	▲ 4.00%	20
Mar 03, 2026	509	509	495	504.9	+5.1	▲ 1.02%	4,763
Mar 01, 2026	484	499.9	483.2	499.8	+6.8	▲ 1.38%	6,358
Feb 26, 2026	492	500	462.6	493	-7	▼ 1.40%	14,115
Feb 25, 2026	500	510	482	500	-8	▼ 1.57%	10,920
Feb 24, 2026	520	520	505	508	-1.9	▼ 0.37%	3,775
Feb 23, 2026	510	520	505	509.9	-0.1	▼ 0.02%	4,952
Feb 22, 2026	544.7	544.7	499.5	510	-30.5	▼ 5.64%	14,218
Feb 17, 2026	555	559.9	540	540.5	-17.5	▼ 3.14%	5,522
Feb 16, 2026	553.5	562	551	558	-6.5	▼ 1.15%	6,848
Feb 12, 2026	567	568	555.7	564.5	-4.5	▼ 0.79%	9,393
Feb 11, 2026	572	583	561	569	-3	▼ 0.52%	3,613
Feb 10, 2026	574	584	566.5	572	-6	▼ 1.04%	5,539
Feb 09, 2026	586	586	565	578	-7.5	▼ 1.28%	9,993
Feb 08, 2026	587.5	595	585	585.5	+9.5	▲ 1.65%	24,768
Feb 05, 2026	563	578	563	576	+11.1	▲ 1.96%	14,549
Feb 04, 2026	563	585.6	550	564.9	+12.9	▲ 2.34%	5,931
Feb 03, 2026	563	566	552	552	-10.9	▼ 1.94%	5,921
Feb 02, 2026	562.1	569	546.9	562.9	-9.9	▼ 1.73%	11,953
Feb 01, 2026	569	579	550	572.8	-6.2	▼ 1.07%	4,169
Jan 29, 2026	599	608.9	576	579	-18.9	▼ 3.16%	15,247
Jan 28, 2026	552.1	601	551.5	597.9	+36.9	▲ 6.58%	22,893
Jan 27, 2026	563.2	574	560	561	-2	▼ 0.36%	12,492
Jan 26, 2026	556	565	555	563	-2.9	▼ 0.51%	11,459
Jan 25, 2026	552	570	541	565.9	+13.9	▲ 2.52%	18,538
Jan 22, 2026	536	561	536	552	+5.8	▲ 1.06%	6,755
Jan 21, 2026	555	562.5	546.2	546.2	-6.8	▼ 1.23%	5,407
Jan 20, 2026	555	569.9	552.3	553	+3	▲ 0.55%	9,680
Jan 18, 2026	543	554	543	550	+8	▲ 1.48%	5,302
Jan 14, 2026	539.1	549.5	539.1	542	+1.7	▲ 0.31%	5,395
Jan 13, 2026	555	555.9	538	540.3	-6	▼ 1.10%	7,605
Jan 12, 2026	551	556	545.5	546.3	-4.7	▼ 0.85%	2,193
Jan 08, 2026	569.3	569.3	550	551	-12.9	▼ 2.29%	7,287
Jan 07, 2026	565	572	555	563.9	-1.1	▼ 0.19%	6,549
Jan 06, 2026	570.8	572.9	555	565	+5	▲ 0.89%	10,691
Jan 05, 2026	540	561	532	560	+26.7	▲ 5.01%	14,572
Jan 04, 2026	553.8	553.8	533	533.3	-9.7	▼ 1.79%	5,955
Jan 01, 2026	548	550	535	543	-7	▼ 1.27%	10,546
Dec 31, 2025	552	558	548	550	+3	▲ 0.55%	4,440
Dec 29, 2025	573.2	573.2	547	547	-15	▼ 2.67%	6,671
Dec 28, 2025	571.2	576	556.2	562	+2	▲ 0.36%	3,506
Dec 24, 2025	550	560	550	560	+10	▲ 1.82%	3,941
Dec 23, 2025	544.2	550	544.2	550	-0.2	▼ 0.04%	2,216
Dec 22, 2025	555	557	545.1	550.2	-6.8	▼ 1.22%	12,467
Dec 21, 2025	565	570	556	557	-15	▼ 2.62%	9,937
Dec 18, 2025	583	583	571.3	572	-8.2	▼ 1.41%	9,929
Dec 17, 2025	577.1	598	577.1	580.2	-6.8	▼ 1.16%	7,844
Dec 16, 2025	595	595	580	587	-3	▼ 0.51%	14,683
Dec 15, 2025	583.1	596	583.1	590	-4.9	▼ 0.82%	7,165
Dec 14, 2025	610	610	590	594.9	-15.1	▼ 2.48%	13,148
Dec 11, 2025	622.9	622.9	599	610	-5.9	▼ 0.96%	11,086
Dec 10, 2025	624.9	625	590.1	615.9	-9.1	▼ 1.46%	13,762
Dec 09, 2025	620.7	645	620.7	625	-8.1	▼ 1.28%	6,572
Dec 08, 2025	628.3	652	612.09	633.1	+17.1	▲ 2.78%	27,721
Dec 07, 2025	612	630.3	600	616	+16	▲ 2.67%	44,489
Dec 03, 2025	595	602.9	590.2	600	0	• 0.00%	4,373
Dec 02, 2025	595	602	595	600	0	• 0.00%	1,333
Dec 01, 2025	592	602	591.5	600	-3.5	▼ 0.58%	1,702
Nov 30, 2025	607	607	599	603.5	-3.5	▼ 0.58%	4,984
Nov 27, 2025	600.1	612	600	607	-2	▼ 0.33%	4,824
Nov 26, 2025	602.2	610	602	609	0	• 0.00%	4,449
Nov 25, 2025	626	626	600.5	609	-5.7	▼ 0.93%	5,587
Nov 24, 2025	593	628	582	614.7	+9.8	▲ 1.62%	6,098
Nov 23, 2025	600	610	596.7	604.9	+1.9	▲ 0.32%	6,590
Nov 20, 2025	609.9	614	595	603	0	• 0.00%	5,483
Nov 19, 2025	619	619	593.5	603	-4.5	▼ 0.74%	3,264
Nov 18, 2025	588	646	588	607.5	+7.5	▲ 1.25%	9,378
Nov 17, 2025	596.3	608.2	586	600	-8.3	▼ 1.36%	4,867
Nov 16, 2025	597	620	586	608.3	-0.7	▼ 0.11%	2,616
Nov 13, 2025	597	612	586.1	609	+0.5	▲ 0.08%	13,989
Nov 12, 2025	602	612.5	595	608.5	-5.2	▼ 0.85%	2,622
Nov 11, 2025	616	616	604	613.7	-14.6	▼ 2.32%	2,720
Nov 10, 2025	616	628.3	590	628.3	+21.4	▲ 3.53%	14,454
Nov 09, 2025	619	619	590.1	606.9	-3.9	▼ 0.64%	6,854
Nov 06, 2025	610	612	598	610.8	+9.8	▲ 1.63%	4,452
Nov 05, 2025	604	628	592.6	601	-15	▼ 2.44%	5,199
Nov 04, 2025	593	637	593	616	+11	▲ 1.82%	4,339
Nov 03, 2025	611	623.2	599	605	-18	▼ 2.89%	10,071
Nov 02, 2025	616	630	604	623	-5	▼ 0.80%	6,494
Oct 30, 2025	615	650	603	628	+1	▲ 0.16%	5,197
Oct 29, 2025	608	644	608	627	+7	▲ 1.13%	5,414
Oct 28, 2025	617	650	604	620	-8.8	▼ 1.40%	13,622
Oct 26, 2025	650	650	610	628.8	-34.2	▼ 5.16%	4,984
Oct 19, 2025	603	663	590	663	+48	▲ 7.80%	5,705
Oct 16, 2025	603	635	591	615	0	• 0.00%	6,431
Oct 15, 2025	617	641	606	615	-13.6	▼ 2.16%	4,487
Oct 14, 2025	657	657	609	628.6	-41.4	▼ 6.18%	5,532
Oct 13, 2025	610	670	599	670	+48	▲ 7.72%	9,202
Oct 12, 2025	654	654	605	622	-45	▼ 6.75%	5,356
Oct 09, 2025	620	669	607.6	667	+35	▲ 5.54%	5,383
Oct 08, 2025	621	641	600	632	-0.8	▼ 0.13%	11,085
Oct 07, 2025	648.8	648.8	617	632.8	—	—	7,932

Asian Hydropower LimitedPrice History

Price Chart

AHL price summary

Daily Prices · last 1 year

More Hydro Power companies