Ankhu Khola Jalvidhyut Company LtdPrice History

AKJCL

Hydro Power Listed Website ↗

Rs356 +2.3 ▲ 0.65%

As of Fri, Oct 02 · 02:59 PM

EPS

2.56

P/E Ratio

139.06

Book Value

92.42

PBV

3.85

1Y Yield

84.55%

Face Value

100

Fundamentals as of Q3 · 082-083

Overview Price History Dividend History

Price Chart

AKJCL price summary

Over the last year, Ankhu Khola Jalvidhyut Company Ltd (AKJCL) traded between Rs 179 (Oct 26, 2025) and Rs 461.4 (Jun 03, 2026). It last closed at Rs 356 on Oct 02, 2026, up 84.55% over the period. Average daily volume: 4,95,927 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	340	364	340	356	+2.3	▲ 0.65%	4,12,690
Oct 01, 2026	353.9	360	351.6	353.7	+3.7	▲ 1.06%	2,31,649
Sep 30, 2026	354	354	349	350	-0.7	▼ 0.20%	1,36,582
Sep 29, 2026	361	361	348	350.7	-2.3	▼ 0.65%	1,69,628
Sep 28, 2026	353.1	361	351.3	353	-5	▼ 1.40%	1,30,374
Sep 24, 2026	354	360.1	352.2	358	0	• 0.00%	2,26,896
Sep 23, 2026	368	368	354	358	-6.8	▼ 1.86%	4,79,494
Sep 22, 2026	341.1	372	341.1	364.8	+5.8	▲ 1.62%	3,78,206
Sep 18, 2026	368	368	345	359	+6.1	▲ 1.73%	3,68,692
Sep 17, 2026	333	356.9	333	352.9	+6.4	▲ 1.85%	3,31,657
Sep 16, 2026	355	355	346	346.5	-6.5	▼ 1.84%	1,99,222
Sep 15, 2026	361	365	347.1	353	+9.1	▲ 2.65%	3,45,701
Sep 14, 2026	340	348	340	343.9	+4.1	▲ 1.21%	1,99,427
Sep 11, 2026	334.9	343.9	332.4	339.8	+7.7	▲ 2.32%	2,39,711
Sep 10, 2026	340	341	330	332.1	-5.9	▼ 1.75%	1,56,469
Sep 09, 2026	344	345	336	338	-2.6	▼ 0.76%	2,46,140
Sep 07, 2026	357.3	357.3	340	340.6	+0.3	▲ 0.09%	1,16,479
Sep 03, 2026	347.7	349.5	338	340.3	-4	▼ 1.16%	2,81,818
Sep 02, 2026	358	358	333.3	344.3	+1.7	▲ 0.50%	1,74,884
Sep 01, 2026	332.1	346	332.1	342.6	+5.7	▲ 1.69%	3,02,525
Aug 31, 2026	343	345.3	335.1	336.9	-6.1	▼ 1.78%	1,36,000
Aug 27, 2026	322	347	322	343	+5	▲ 1.48%	3,40,803
Aug 26, 2026	364.4	364.4	337.1	338	-9.1	▼ 2.62%	2,70,728
Aug 25, 2026	349	355	344.6	347.1	+1.1	▲ 0.32%	2,80,618
Aug 24, 2026	348	352.9	345	346	-2.9	▼ 0.83%	1,56,596
Aug 21, 2026	355.9	357.9	347.9	348.9	-6.1	▼ 1.72%	3,03,459
Aug 20, 2026	350.6	355.5	350.5	355	+3.2	▲ 0.91%	1,36,047
Aug 19, 2026	350	357.9	348.3	351.8	+2.7	▲ 0.77%	1,61,396
Aug 18, 2026	360	360	349.1	349.1	-6.4	▼ 1.80%	3,55,959
Aug 17, 2026	345	368	345	355.5	-4.5	▼ 1.25%	1,88,646
Aug 14, 2026	361	366	359	360	-3	▼ 0.83%	1,61,617
Aug 13, 2026	364	369.8	361.1	363	-0.8	▼ 0.22%	2,29,686
Aug 12, 2026	350	368.8	350	363.8	-1.2	▼ 0.33%	2,59,591
Aug 11, 2026	350	371.9	350	365	-1.9	▼ 0.52%	2,83,588
Aug 10, 2026	355	368.9	355	366.9	+4.8	▲ 1.33%	2,37,038
Aug 07, 2026	392.7	392.7	361.2	362.1	-11.9	▼ 3.18%	3,22,090
Aug 06, 2026	385.4	385.4	370	374	+6.9	▲ 1.88%	7,07,966
Aug 05, 2026	363.1	369	359	367.1	+6.1	▲ 1.69%	2,74,641
Aug 04, 2026	362	365	360.3	361	-1	▼ 0.28%	1,83,762
Aug 03, 2026	368.5	370	361.2	362	-4	▼ 1.09%	2,38,164
Jul 31, 2026	360	367.9	357.1	366	+6	▲ 1.67%	2,23,712
Jul 30, 2026	366	368	358	360	-5	▼ 1.37%	2,46,031
Jul 29, 2026	355	372	355	365	-4	▼ 1.08%	2,35,655
Jul 28, 2026	355	372.8	355	369	+2.8	▲ 0.76%	3,60,028
Jul 27, 2026	379	381	364	366.2	-12.8	▼ 3.38%	3,72,666
Jul 24, 2026	405.8	405.8	375.2	379	-7.5	▼ 1.94%	5,15,226
Jul 23, 2026	370	391	370	386.5	-1.5	▼ 0.39%	7,19,259
Jul 22, 2026	385	394.6	381	388	+3	▲ 0.78%	5,99,402
Jul 21, 2026	360	387	360	385	+10.6	▲ 2.83%	8,22,835
Jul 20, 2026	362.9	378	362	374.4	+11.4	▲ 3.14%	7,85,535
Jul 17, 2026	352	365	341.5	363	+26	▲ 7.72%	100
Jul 16, 2026	344	351	336.5	337	-6.7	▼ 1.95%	4,03,201
Jul 15, 2026	336	351.8	336	343.7	+3.7	▲ 1.09%	3,23,715
Jul 14, 2026	326	348.8	326	340	-3	▼ 0.87%	30
Jul 13, 2026	358	358	342	343	-5.7	▼ 1.63%	2,77,593
Jul 10, 2026	330	354.7	330	348.7	+1.7	▲ 0.49%	2,96,296
Jul 09, 2026	343	354	343	347	+4	▲ 1.17%	2,97,549
Jul 08, 2026	360	360	342	343	-12	▼ 3.38%	3,85,593
Jul 07, 2026	345.2	356	345.2	355	+10	▲ 2.90%	3,49,480
Jul 06, 2026	358.2	360	345	345	-13	▼ 3.63%	2,80,889
Jul 03, 2026	363.9	364.2	356	358	-4	▼ 1.10%	2,30,860
Jul 02, 2026	370	370	358.1	362	-4	▼ 1.09%	2,31,421
Jul 01, 2026	361	368.8	360	366	+6	▲ 1.67%	4,72,111
Jun 30, 2026	357.9	363.1	357	360	+2.1	▲ 0.59%	2,75,111
Jun 29, 2026	346	364.9	346	357.9	-4.7	▼ 1.30%	2,22,203
Jun 26, 2026	363.3	369.9	361	362.6	-4.1	▼ 1.12%	4,19,420
Jun 25, 2026	371	374.8	363.6	366.7	-4.8	▼ 1.29%	2,81,319
Jun 24, 2026	368.5	375	356	371.5	+3	▲ 0.81%	8,15,172
Jun 23, 2026	390	390	368	368.5	-11.7	▼ 3.08%	9,13,650
Jun 22, 2026	396.1	396.1	376	380.2	+2.9	▲ 0.77%	4,50,266
Jun 19, 2026	381	386	376.8	377.3	-3.7	▼ 0.97%	5,14,715
Jun 18, 2026	416.7	416.7	380	381	-15.9	▼ 4.01%	8,29,827
Jun 17, 2026	376	405.7	376	396.9	+2.1	▲ 0.53%	4,02,291
Jun 16, 2026	395	399	388.2	394.8	-2.2	▼ 0.55%	8,14,194
Jun 15, 2026	429.5	429.5	393.1	397	-12.1	▼ 2.96%	9,63,808
Jun 12, 2026	383	417	383	409.1	+6.1	▲ 1.51%	5,53,119
Jun 11, 2026	384.8	412.7	384.8	403	-2	▼ 0.49%	3,85,504
Jun 10, 2026	417	420	404	405	-4.1	▼ 1.00%	6,80,111
Jun 09, 2026	425	425	395	409.1	+4.3	▲ 1.06%	6,38,777
Jun 08, 2026	393	420	393	404.8	-8.2	▼ 1.99%	3,41,678
Jun 05, 2026	428	428	407	413	-11.9	▼ 2.80%	13,50,660
Jun 04, 2026	418	455	418	424.9	-15.1	▼ 3.43%	7,47,700
Jun 03, 2026	441.7	461.4	438	440	+0.1	▲ 0.02%	9,88,677
Jun 02, 2026	410	440.9	410	439.9	+8.9	▲ 2.06%	10,81,313
Jun 01, 2026	440	443.9	425.2	431	-9	▼ 2.05%	9,97,531
May 27, 2026	422.9	441.2	420.6	440	+17.1	▲ 4.04%	16,35,606
May 26, 2026	413	424	412.5	422.9	+4.9	▲ 1.17%	11,18,022
May 25, 2026	402	420	402	418	+16	▲ 3.98%	14,51,995
May 22, 2026	370	402	370	402	+27	▲ 7.20%	11,23,916
May 21, 2026	387.3	387.3	365	375	+6.1	▲ 1.65%	4,80,462
May 20, 2026	350	370	350	368.9	+14.9	▲ 4.21%	4,91,504
May 19, 2026	350	354	345	354	+2	▲ 0.57%	2,48,919
May 18, 2026	371.4	371.4	348	352	-1.8	▼ 0.51%	1,33,500
May 15, 2026	346	358	346	353.8	+1.4	▲ 0.40%	2,39,930
May 14, 2026	372.7	372.7	343.1	352.4	-2.6	▼ 0.73%	1,70,733
May 13, 2026	367.5	367.5	343	355	+5	▲ 1.43%	1,93,551
May 12, 2026	367	372	345	350	-17	▼ 4.63%	3,23,055
May 11, 2026	384.1	384.1	361.6	367	+1.1	▲ 0.30%	2,67,949
May 08, 2026	344	365.9	344	365.9	+19	▲ 5.48%	2,68,683
May 07, 2026	332.7	352.6	332.7	346.9	-3	▼ 0.86%	2,35,332
May 06, 2026	370	370	343.1	349.9	-3	▼ 0.85%	1,82,309
May 05, 2026	368	368	347	352.9	+1.9	▲ 0.54%	2,29,903
May 04, 2026	389	389	349.7	351	-24	▼ 6.40%	4,24,809
Apr 30, 2026	373	377.1	355	375	+1	▲ 0.27%	6,02,146
Apr 29, 2026	404.1	404.1	365	374	-10.9	▼ 2.83%	3,93,154
Apr 28, 2026	376.9	399	376.9	384.9	-11.8	▼ 2.97%	4,25,841
Apr 27, 2026	405	405	385.3	396.7	+6.8	▲ 1.74%	6,65,750
Apr 24, 2026	390	397.8	384	389.9	-3.1	▼ 0.79%	5,20,164
Apr 23, 2026	402	402	372.1	393	+10	▲ 2.61%	6,74,988
Apr 22, 2026	375	388.2	362	383	+8	▲ 2.13%	5,65,247
Apr 21, 2026	363.7	389.5	363.7	375	-7.8	▼ 2.04%	3,43,885
Apr 20, 2026	411.6	411.6	376	382.8	-9.2	▼ 2.35%	6,22,166
Apr 17, 2026	390	397.5	383.1	392	+6	▲ 1.55%	3,59,221
Apr 16, 2026	404.5	404.5	385.5	386	-17.5	▼ 4.34%	7,12,262
Apr 15, 2026	405.9	413.1	400	403.5	+1.9	▲ 0.47%	7,27,048
Apr 13, 2026	406	411	399	401.6	-4.4	▼ 1.08%	9,63,143
Apr 10, 2026	408	415	400	406	+6	▲ 1.50%	7,71,206
Apr 09, 2026	395	406	386	400	+7.4	▲ 1.88%	8,60,475
Apr 08, 2026	394.9	400	386	392.6	+2.6	▲ 0.67%	4,65,936
Apr 07, 2026	388.6	392	377.1	390	+9	▲ 2.36%	6,12,515
Apr 06, 2026	366.7	389	359.4	381	+21.4	▲ 5.95%	6,84,434
Apr 05, 2026	380.7	380.7	356	359.6	-28.8	▼ 7.42%	7,12,721
Apr 02, 2026	370.2	394.8	369.3	388.4	+11.4	▲ 3.02%	6,59,026
Apr 01, 2026	388	396	370	377	-18.5	▼ 4.68%	11,14,099
Mar 31, 2026	398	403	386	395.5	-0.5	▼ 0.13%	6,49,934
Mar 30, 2026	406.9	412.2	395.9	396	-10.9	▼ 2.68%	7,03,298
Mar 29, 2026	415	420.1	402	406.9	-8.1	▼ 1.95%	5,65,146
Mar 26, 2026	395	415	395	415	+12.9	▲ 3.21%	8,08,865
Mar 25, 2026	404	414.9	401.8	402.1	-9.3	▼ 2.26%	7,09,740
Mar 24, 2026	419.2	420	410	411.4	-7.6	▼ 1.81%	5,78,832
Mar 23, 2026	417	421	405.2	419	+10	▲ 2.44%	9,80,148
Mar 22, 2026	417.9	420	404.9	409	-5.1	▼ 1.23%	17,20,824
Mar 19, 2026	419.9	431.8	412	414.1	+2.4	▲ 0.58%	14,12,159
Mar 17, 2026	400	417.8	400	411.7	+15.7	▲ 3.96%	12,58,864
Mar 16, 2026	380	400	371	396	+18.2	▲ 4.82%	17,68,702
Mar 15, 2026	375.4	379.8	362	377.8	+9.7	▲ 2.64%	9,48,320
Mar 12, 2026	380	384	367.1	368.1	-11.5	▼ 3.03%	9,13,618
Mar 11, 2026	380	389.6	375	379.6	+1.8	▲ 0.48%	13,42,506
Mar 10, 2026	394	394	373.4	377.8	-16.2	▼ 4.11%	18,34,065
Mar 09, 2026	379.3	409	379.3	394	+22.1	▲ 5.94%	40,898
Mar 03, 2026	360	374.2	360	371.9	+10.4	▲ 2.88%	9,36,347
Mar 01, 2026	345.1	362.8	345	361.5	+9.5	▲ 2.70%	7,42,035
Feb 26, 2026	359	359	349	352	0	• 0.00%	5,98,657
Feb 25, 2026	361	365.9	352	352	-13	▼ 3.56%	8,03,610
Feb 24, 2026	343	366	341	365	+22	▲ 6.41%	6,97,148
Feb 23, 2026	335.3	352.8	335	343	+0.9	▲ 0.26%	10,47,593
Feb 22, 2026	373	373.2	335.7	342.1	-30.9	▼ 8.28%	17,82,903
Feb 17, 2026	379.9	388.1	369	373	-7	▼ 1.84%	11,82,474
Feb 16, 2026	379	396	373	380	+5	▲ 1.33%	13,61,580
Feb 12, 2026	378	390	373	375	-10	▼ 2.60%	10,51,684
Feb 11, 2026	365.9	392	360	385	+25.9	▲ 7.21%	16,49,954
Feb 10, 2026	364.8	372	355.5	359.1	-5.7	▼ 1.56%	11,28,753
Feb 09, 2026	355.9	374.9	355.9	364.8	+1.8	▲ 0.50%	13,21,108
Feb 08, 2026	357	376	351	363	+10.2	▲ 2.89%	14,26,865
Feb 05, 2026	361.2	372.3	351	352.8	-1.4	▼ 0.40%	11,25,013
Feb 04, 2026	317	354.2	317	354.2	+32.2	▲ 10.00%	23,46,577
Feb 03, 2026	320.4	333	320.4	322	-4.9	▼ 1.50%	12,58,177
Feb 02, 2026	319.9	338	319.9	326.9	+0.5	▲ 0.15%	12,52,669
Feb 01, 2026	311.5	341	305	326.4	+14.4	▲ 4.62%	17,46,924
Jan 29, 2026	305	321	300	312	+7.3	▲ 2.40%	12,54,601
Jan 28, 2026	280	304.7	268.3	304.7	+27.7	▲ 10.00%	29,19,410
Jan 27, 2026	285	300	277	277	-5.2	▼ 1.84%	17,80,888
Jan 26, 2026	273.7	291	269	282.2	+13.8	▲ 5.14%	20,13,923
Jan 25, 2026	245	268.4	245	268.4	+24.4	▲ 10.00%	16,68,005
Jan 22, 2026	235	244.5	232.1	244	+11.9	▲ 5.13%	16,94,796
Jan 21, 2026	230.6	241	230	232.1	+6	▲ 2.65%	18,40,454
Jan 20, 2026	211	229.5	210.2	226.1	+17	▲ 8.13%	11,49,972
Jan 18, 2026	201.1	211.5	201.1	209.1	+6.3	▲ 3.11%	4,04,482
Jan 14, 2026	202	203.5	200	202.8	+0.9	▲ 0.45%	1,13,795
Jan 13, 2026	200	203	200	201.9	+1.9	▲ 0.95%	1,45,948
Jan 12, 2026	210	210	198.1	200	-5.9	▼ 2.87%	1,66,196
Jan 08, 2026	202.1	209.9	199.3	205.9	+7.7	▲ 3.88%	2,97,985
Jan 07, 2026	198.9	202.1	196.9	198.2	+1.2	▲ 0.61%	2,18,322
Jan 06, 2026	194.9	199.8	193.1	197	+4.4	▲ 2.28%	2,15,922
Jan 05, 2026	190.1	193.5	190	192.6	+1.8	▲ 0.94%	89,437
Jan 04, 2026	195	195	190	190.8	-2.2	▼ 1.14%	71,231
Jan 01, 2026	196	196	191.2	193	+0.6	▲ 0.31%	85,837
Dec 31, 2025	188	195	188	192.4	+5.5	▲ 2.94%	1,72,436
Dec 29, 2025	188	190.6	186.5	186.9	+0.2	▲ 0.11%	1,42,362
Dec 28, 2025	184	188.1	184	186.7	+4	▲ 2.19%	55,433
Dec 24, 2025	185	185	181.6	182.7	-0.3	▼ 0.16%	52,107
Dec 23, 2025	184	185.1	182.1	183	-1	▼ 0.54%	37,248
Dec 22, 2025	190.6	190.6	183.4	184	-2.9	▼ 1.55%	30,365
Dec 21, 2025	182	187.9	180.4	186.9	+4.5	▲ 2.47%	1,18,955
Dec 18, 2025	183.2	185	182	182.4	-0.8	▼ 0.44%	42,178
Dec 17, 2025	184.1	185	183.2	183.2	-0.8	▼ 0.43%	56,720
Dec 16, 2025	185	186	183	184	+1	▲ 0.55%	38,330
Dec 15, 2025	185	185	182	183	0	• 0.00%	18,667
Dec 14, 2025	185	186	182.7	183	-1.4	▼ 0.76%	36,775
Dec 11, 2025	184	185.9	184	184.4	-0.1	▼ 0.05%	39,013
Dec 10, 2025	186	186.8	184.5	184.5	-1.3	▼ 0.70%	39,735
Dec 09, 2025	185	188	185	185.8	-0.2	▼ 0.11%	33,270
Dec 08, 2025	186	187.8	184.1	186	-0.9	▼ 0.48%	46,839
Dec 07, 2025	186	187	184.5	186.9	-0.6	▼ 0.32%	63,698
Dec 03, 2025	190	191	187	187.5	-0.8	▼ 0.42%	42,060
Dec 02, 2025	190.1	191	188.2	188.3	-1.7	▼ 0.89%	25,332
Dec 01, 2025	190	192	188	190	-0.2	▼ 0.11%	50,310
Nov 30, 2025	195.8	195.8	190	190.2	-1.8	▼ 0.94%	54,742
Nov 27, 2025	192	194	191.1	192	+1	▲ 0.52%	58,816
Nov 26, 2025	191.5	192.9	190.1	191	-2.4	▼ 1.24%	49,374
Nov 25, 2025	195	195	191	193.4	-0.7	▼ 0.36%	37,685
Nov 24, 2025	193	195	192	194.1	+1.2	▲ 0.62%	34,527
Nov 23, 2025	188	193.2	187	192.9	+6	▲ 3.21%	82,587
Nov 20, 2025	186.6	188.7	185.1	186.9	-0.2	▼ 0.11%	48,359
Nov 19, 2025	191	191	187	187.1	-1	▼ 0.53%	17,456
Nov 18, 2025	185	190	185	188.1	+2.1	▲ 1.13%	30,468
Nov 17, 2025	187.9	187.9	184.2	186	+0.5	▲ 0.27%	20,152
Nov 16, 2025	187	189	184.3	185.5	-1.3	▼ 0.70%	29,570
Nov 13, 2025	188	188	185	186.8	+0.8	▲ 0.43%	30,378
Nov 12, 2025	190	190	185.5	186	-0.3	▼ 0.16%	21,193
Nov 11, 2025	188	188.9	186.1	186.3	+0.1	▲ 0.05%	33,315
Nov 10, 2025	190.7	190.7	185.2	186.2	-0.8	▼ 0.43%	27,762
Nov 09, 2025	188	192	187	187	-3.4	▼ 1.79%	37,217
Nov 06, 2025	195.8	195.8	190	190.4	-1.6	▼ 0.83%	29,173
Nov 05, 2025	190	193.4	186.4	192	+1.8	▲ 0.95%	38,207
Nov 04, 2025	196.4	197.9	190.2	190.2	-5	▼ 2.56%	41,445
Nov 03, 2025	199	200.9	195	195.2	-3.5	▼ 1.76%	36,109
Nov 02, 2025	196.9	199.7	192.9	198.7	+4.7	▲ 2.42%	57,710
Oct 30, 2025	188.1	196.8	187.2	194	+3	▲ 1.57%	76,960
Oct 29, 2025	193.8	196.4	190.5	191	-2.8	▼ 1.44%	53,972
Oct 28, 2025	185	193.8	183	193.8	+10.7	▲ 5.84%	50,987
Oct 26, 2025	181.1	185.7	179	183.1	-0.9	▼ 0.49%	22,190
Oct 19, 2025	184	187.9	184	184	+0.6	▲ 0.33%	25,767
Oct 16, 2025	186.9	186.9	183	183.4	-1.5	▼ 0.81%	48,520
Oct 15, 2025	187	188.9	184	184.9	-2.3	▼ 1.23%	40,467
Oct 14, 2025	188	193	187	187.2	-2.8	▼ 1.47%	30,342
Oct 13, 2025	185	194	185	190	+3	▲ 1.60%	44,632
Oct 12, 2025	190	191.5	185	187	-5.5	▼ 2.86%	58,952
Oct 09, 2025	192.7	203	191.1	192.5	+3.5	▲ 1.85%	66,829
Oct 08, 2025	194	194	187.5	189	-3.9	▼ 2.02%	77,625
Oct 07, 2025	195	198	191.1	192.9	—	—	48,204

Ankhu Khola Jalvidhyut Company LtdPrice History

Price Chart

AKJCL price summary

Daily Prices · last 1 year

More Hydro Power companies