Arun Kabeli Power Ltd.Price History

AKPL

Hydro Power Listed

Rs249 -2.8 ▼ 1.11%

As of Fri, Oct 02 · 02:59 PM

EPS

2.05

P/E Ratio

121.46

Book Value

101.77

PBV

2.45

1Y Yield

-1.54%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

AKPL price summary

Over the last year, Arun Kabeli Power Ltd. (AKPL) traded between Rs 231.1 (Oct 26, 2025) and Rs 317 (Mar 19, 2026). It last closed at Rs 249 on Oct 02, 2026, down 1.54% over the period. Average daily volume: 1,70,876 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	250.1	254.7	249	249	-2.8	▼ 1.11%	40,882
Oct 01, 2026	250.7	252	249	251.8	+1.1	▲ 0.44%	33,423
Sep 30, 2026	249.2	252	249	250.7	-1.3	▼ 0.52%	44,233
Sep 29, 2026	254.7	254.7	249	252	+0.1	▲ 0.04%	40,162
Sep 28, 2026	256	258	250	251.9	-1.1	▼ 0.43%	68,983
Sep 24, 2026	251	254.4	250	253	+1.4	▲ 0.56%	39,752
Sep 23, 2026	257	258.2	251.6	251.6	-6.1	▼ 2.37%	68,925
Sep 22, 2026	258.9	263	257	257.7	-1.2	▼ 0.46%	79,712
Sep 18, 2026	253	258.9	252.2	258.9	+4.9	▲ 1.93%	68,110
Sep 17, 2026	257.9	260	252.7	254	-2	▼ 0.78%	1,03,576
Sep 16, 2026	265	265	255.1	256	-4	▼ 1.54%	70,356
Sep 15, 2026	269	269	257.3	260	+3.3	▲ 1.29%	1,33,001
Sep 14, 2026	255	259.8	249	256.7	+1.7	▲ 0.67%	83,551
Sep 11, 2026	247	255	243.1	255	+7.6	▲ 3.07%	1,27,972
Sep 10, 2026	250	250	243.3	247.4	-1.6	▼ 0.64%	42,821
Sep 09, 2026	250	254	247.3	249	-1	▼ 0.40%	1,00,108
Sep 07, 2026	246	250	243.5	250	+5	▲ 2.04%	77,445
Sep 03, 2026	245	246.5	242	245	+2	▲ 0.82%	43,929
Sep 02, 2026	242	243.9	241	243	+0.5	▲ 0.21%	52,121
Sep 01, 2026	240	244	237	242.5	+1.5	▲ 0.62%	52,815
Aug 31, 2026	238	241.8	238	241	-3	▼ 1.23%	83,964
Aug 27, 2026	238	244.8	235.3	244	+3	▲ 1.24%	73,271
Aug 26, 2026	245	245.1	240	241	-6	▼ 2.43%	1,14,466
Aug 25, 2026	258	258	245	247	0	• 0.00%	40,708
Aug 24, 2026	249	249	245.3	247	-2	▼ 0.80%	42,314
Aug 21, 2026	250	252.3	247	249	-0.8	▼ 0.32%	51,718
Aug 20, 2026	250	250	247	249.8	+0.8	▲ 0.32%	32,954
Aug 19, 2026	246	251	246	249	0	• 0.00%	30,765
Aug 18, 2026	251.6	253	247.4	249	-3	▼ 1.19%	96,495
Aug 17, 2026	253	253.6	250.7	252	-1.2	▼ 0.47%	60,461
Aug 14, 2026	255.1	256.9	253	253.2	-2.7	▼ 1.06%	39,240
Aug 13, 2026	256.5	258	251.1	255.9	+3.9	▲ 1.55%	68,380
Aug 12, 2026	255	255.9	251	252	-2.3	▼ 0.90%	57,770
Aug 11, 2026	252.5	256.5	252.5	254.3	-0.4	▼ 0.16%	39,308
Aug 10, 2026	254	259.6	253.1	254.7	-1.9	▼ 0.74%	57,562
Aug 07, 2026	256.1	259.6	256.1	256.6	-1.4	▼ 0.54%	40,985
Aug 06, 2026	263.9	263.9	257	258	-2.7	▼ 1.04%	61,982
Aug 05, 2026	265	265	245.5	260.7	+0.8	▲ 0.31%	40,866
Aug 04, 2026	262.9	262.9	257	259.9	-0.3	▼ 0.12%	44,118
Aug 03, 2026	260	264	257	260.2	-1.5	▼ 0.57%	32,452
Jul 31, 2026	255.9	261.7	254.1	261.7	+4.8	▲ 1.87%	54,673
Jul 30, 2026	255.2	259.8	255.2	256.9	-2	▼ 0.77%	17,297
Jul 29, 2026	257	261.9	256.6	258.9	+0.4	▲ 0.15%	34,071
Jul 28, 2026	258.2	262	258.2	258.5	-1.3	▼ 0.50%	31,048
Jul 27, 2026	268	268	258.1	259.8	-5.9	▼ 2.22%	64,949
Jul 24, 2026	268.5	268.7	264	265.7	-0.3	▼ 0.11%	58,703
Jul 23, 2026	255	274.7	255	266	-1	▼ 0.37%	68,149
Jul 22, 2026	263	269	261.1	267	+2	▲ 0.75%	1,35,933
Jul 21, 2026	280.8	280.8	264	265	-2.5	▼ 0.93%	67,613
Jul 20, 2026	274.7	274.7	260	267.5	+5.8	▲ 2.22%	74,585
Jul 17, 2026	252	261.7	252	261.7	+12.7	▲ 5.10%	10
Jul 16, 2026	264	264	245	249	-2.5	▼ 0.99%	48,150
Jul 15, 2026	250	253.9	250	251.5	+1.6	▲ 0.64%	35,137
Jul 14, 2026	247	252.4	237.7	249.9	+1.9	▲ 0.77%	67,980
Jul 13, 2026	255	255	247	248	-4.4	▼ 1.74%	56,210
Jul 10, 2026	247	254	247	252.4	+2.4	▲ 0.96%	33,869
Jul 09, 2026	252	253	248	250	-2	▼ 0.79%	72,613
Jul 08, 2026	244.1	256	244.1	252	-4.9	▼ 1.91%	33,244
Jul 07, 2026	255	259.7	254	256.9	+1.9	▲ 0.75%	42,004
Jul 06, 2026	243.3	260	243.3	255	-1.1	▼ 0.43%	29,032
Jul 03, 2026	259.7	259.8	255	256.1	-1.6	▼ 0.62%	26,934
Jul 02, 2026	258	259	254.5	257.7	-0.3	▼ 0.12%	23,956
Jul 01, 2026	250.1	259.9	250.1	258	+5.5	▲ 2.18%	45,072
Jun 30, 2026	255	255	252.1	252.5	-1.6	▼ 0.63%	71,324
Jun 29, 2026	257	257	254	254.1	-2.7	▼ 1.05%	39,337
Jun 26, 2026	269.8	269.8	246.4	256.8	-1.1	▼ 0.43%	43,756
Jun 25, 2026	255	262	254.2	257.9	-4.7	▼ 1.79%	47,481
Jun 24, 2026	259.5	263	255	262.6	+3.1	▲ 1.19%	87,384
Jun 23, 2026	261.5	262	258.5	259.5	-2	▼ 0.76%	60,055
Jun 22, 2026	265	265	260.6	261.5	-1.7	▼ 0.65%	77,065
Jun 19, 2026	260.1	267.9	260.1	263.2	-1.8	▼ 0.68%	27,451
Jun 18, 2026	269	269	262.2	265	-1.1	▼ 0.41%	65,911
Jun 17, 2026	268	269	265.1	266.1	-1.9	▼ 0.71%	27,604
Jun 16, 2026	268.9	271	266.1	268	0	• 0.00%	49,007
Jun 15, 2026	269	271	265.2	268	-1.8	▼ 0.67%	42,492
Jun 12, 2026	265	272.8	263	269.8	+4.8	▲ 1.81%	1,52,184
Jun 11, 2026	265.1	267	264	265	-2	▼ 0.75%	41,977
Jun 10, 2026	263	268.9	263	267	+0.5	▲ 0.19%	25,345
Jun 09, 2026	269	271	262.5	266.5	+0.5	▲ 0.19%	99,593
Jun 08, 2026	253.7	274.6	253.7	266	-1	▼ 0.37%	70,412
Jun 05, 2026	269	272	267	267	-2.7	▼ 1.00%	62,142
Jun 04, 2026	272	274.8	269.7	269.7	-1.7	▼ 0.63%	67,222
Jun 03, 2026	287.4	287.4	270.1	271.4	-2.4	▼ 0.88%	71,523
Jun 02, 2026	271.9	275	268	273.8	+1.9	▲ 0.70%	88,025
Jun 01, 2026	279	280	270	271.9	-4.6	▼ 1.66%	1,06,989
May 27, 2026	259.6	280	259.6	276.5	+3.3	▲ 1.21%	1,13,753
May 26, 2026	277	279	272.4	273.2	-3.3	▼ 1.19%	88,036
May 25, 2026	275	278.8	271	276.5	+2	▲ 0.73%	2,17,426
May 22, 2026	271	274.9	270	274.5	+4.1	▲ 1.52%	80,891
May 21, 2026	258.4	274	258.4	270.4	-1.6	▼ 0.59%	67,377
May 20, 2026	266	272.1	266	272	+4	▲ 1.49%	90,578
May 19, 2026	276	276	265	268	+2.2	▲ 0.83%	68,532
May 18, 2026	267.9	269	265.7	265.8	-2.1	▼ 0.78%	51,410
May 15, 2026	252.7	273	252.7	267.9	+1.9	▲ 0.71%	54,952
May 14, 2026	282.4	282.4	265	266	-3	▼ 1.12%	67,211
May 13, 2026	282.5	282.5	261	269	-2	▼ 0.74%	67,620
May 12, 2026	275	279	270	271	-5	▼ 1.81%	1,26,959
May 11, 2026	268.2	277	268	276	+7.2	▲ 2.68%	1,11,885
May 08, 2026	270	270	261.9	268.8	+5.7	▲ 2.17%	66,416
May 07, 2026	264	264	260	263.1	+1.1	▲ 0.42%	68,258
May 06, 2026	261.1	265.9	261.1	262	-1.1	▼ 0.42%	59,128
May 05, 2026	261.9	267.8	258.1	263.1	+1.2	▲ 0.46%	86,082
May 04, 2026	255	273.1	255	261.9	-5.9	▼ 2.20%	73,485
Apr 30, 2026	280.4	280.4	260.5	267.8	+0.6	▲ 0.22%	1,34,064
Apr 29, 2026	285.4	285.4	266	267.2	-4.8	▼ 1.76%	68,788
Apr 28, 2026	273.9	276.9	271	272	-1.9	▼ 0.69%	1,30,585
Apr 27, 2026	270	276	269	273.9	+5.9	▲ 2.20%	1,66,656
Apr 24, 2026	272	272	263.5	268	0	• 0.00%	1,17,700
Apr 23, 2026	272	275.5	267	268	-7	▼ 2.55%	1,58,300
Apr 22, 2026	258.5	278	258.5	275	+2.9	▲ 1.07%	1,71,776
Apr 21, 2026	278	279.8	272	272.1	-5.9	▼ 2.12%	1,07,684
Apr 20, 2026	280.1	281.6	275	278	-4	▼ 1.42%	1,05,502
Apr 17, 2026	280.9	283	275	282	+5.1	▲ 1.84%	2,14,197
Apr 16, 2026	292.2	292.2	276	276.9	-9.6	▼ 3.35%	2,67,302
Apr 15, 2026	279	291	278.3	286.5	+8.5	▲ 3.06%	3,80,076
Apr 13, 2026	275	281	272	278	+2	▲ 0.72%	1,58,325
Apr 10, 2026	280	284	274	276	-6	▼ 2.13%	2,25,775
Apr 09, 2026	278	285	275	282	+4.5	▲ 1.62%	2,66,185
Apr 08, 2026	275	278	272	277.5	+7.5	▲ 2.78%	1,92,682
Apr 07, 2026	275	277.9	269	270	-2	▼ 0.74%	2,87,220
Apr 06, 2026	253	277	253	272	+14.1	▲ 5.47%	3,51,747
Apr 05, 2026	272	272	257.9	257.9	-14	▼ 5.15%	4,72,952
Apr 02, 2026	270	278.4	265	271.9	-0.1	▼ 0.04%	3,04,627
Apr 01, 2026	282	285	270	272	-13	▼ 4.56%	4,49,822
Mar 31, 2026	285	290.7	278.2	285	+1.4	▲ 0.49%	4,01,301
Mar 30, 2026	292.1	295.1	282.1	283.6	-8.3	▼ 2.84%	5,24,734
Mar 29, 2026	304.9	305	291.2	291.9	-13	▼ 4.26%	5,47,794
Mar 26, 2026	296	305	296	304.9	+2.9	▲ 0.96%	4,00,064
Mar 25, 2026	309.9	309.9	299	302	-6	▼ 1.95%	4,68,970
Mar 24, 2026	312.1	315	305.2	308	+2	▲ 0.65%	5,63,162
Mar 23, 2026	311.1	311.1	299	306	+0.9	▲ 0.29%	6,09,068
Mar 22, 2026	315	315	300.1	305.1	-4.9	▼ 1.58%	10,73,297
Mar 19, 2026	305	317	301.2	310	+10.5	▲ 3.51%	16,94,102
Mar 17, 2026	290	300	284.5	299.5	+9.6	▲ 3.31%	12,50,967
Mar 16, 2026	293	294.1	284.2	289.9	-3.1	▼ 1.06%	4,14,888
Mar 15, 2026	300	300	290	293	-2	▼ 0.68%	5,62,706
Mar 12, 2026	282.1	297.5	282	295	+9	▲ 3.15%	9,85,982
Mar 11, 2026	291	298.5	286	286	-3	▼ 1.04%	5,81,995
Mar 10, 2026	303	304	283.6	289	-10	▼ 3.34%	10,22,629
Mar 09, 2026	278.3	300	278.3	299	+26.1	▲ 9.56%	13,810
Mar 03, 2026	272.8	274.8	257.4	272.9	+5.4	▲ 2.02%	2,53,442
Mar 01, 2026	260	267.5	259.1	267.5	+3.7	▲ 1.40%	2,09,735
Feb 26, 2026	265	268	258.8	263.8	+3.8	▲ 1.46%	2,03,635
Feb 25, 2026	262	262	257.2	260	+0.1	▲ 0.04%	1,25,242
Feb 24, 2026	258	261	256.1	259.9	+3.9	▲ 1.52%	83,838
Feb 23, 2026	261.9	261.9	254	256	-0.8	▼ 0.31%	1,16,004
Feb 22, 2026	270.3	270.3	255.2	256.8	-8.2	▼ 3.09%	2,74,699
Feb 17, 2026	274.3	274.3	258.8	265	-4	▼ 1.49%	5,10,157
Feb 16, 2026	277.5	279	265	269	-8	▼ 2.89%	3,66,580
Feb 12, 2026	277.6	287.5	277	277	-6.2	▼ 2.19%	5,48,623
Feb 11, 2026	277.3	285.6	272	283.2	+5.9	▲ 2.13%	6,25,131
Feb 10, 2026	270	288.6	267.1	277.3	+10.4	▲ 3.90%	11,70,140
Feb 09, 2026	273	273	264.6	266.9	-2.1	▼ 0.78%	3,61,747
Feb 08, 2026	272	279	267	269	-2	▼ 0.74%	7,53,935
Feb 05, 2026	263.9	273	261	271	+7.1	▲ 2.69%	6,49,837
Feb 04, 2026	268	270	262.6	263.9	-1.1	▼ 0.42%	1,49,718
Feb 03, 2026	265.1	271.9	265	265	-3	▼ 1.12%	4,28,824
Feb 02, 2026	267	271	266	268	+1.2	▲ 0.45%	5,44,698
Feb 01, 2026	275	275	265	266.8	-4.2	▼ 1.55%	2,65,681
Jan 29, 2026	270	278	269	271	+4	▲ 1.50%	8,20,426
Jan 28, 2026	269	281	264.5	267	-2	▼ 0.74%	4,48,218
Jan 27, 2026	278.3	279.5	265	269	-3.9	▼ 1.43%	7,73,282
Jan 26, 2026	259	274	259	272.9	+8.9	▲ 3.37%	8,95,590
Jan 25, 2026	259	264.5	256.5	264	+9	▲ 3.53%	2,55,297
Jan 22, 2026	253	255	251.1	255	+0.4	▲ 0.16%	1,39,766
Jan 21, 2026	255.1	258.8	252	254.6	+0.1	▲ 0.04%	3,25,470
Jan 20, 2026	250	256	250	254.5	+7.4	▲ 2.99%	2,48,194
Jan 18, 2026	250.9	250.9	246.1	247.1	+1.1	▲ 0.45%	1,14,201
Jan 14, 2026	248	250	245.1	246	-2	▼ 0.81%	61,791
Jan 13, 2026	246.2	249.8	245.1	248	+1.8	▲ 0.73%	88,201
Jan 12, 2026	245.2	249.5	245	246.2	-3.3	▼ 1.32%	56,646
Jan 08, 2026	249.1	249.9	245.5	249.5	+2.6	▲ 1.05%	77,940
Jan 07, 2026	246	250.9	246	246.9	-1.1	▼ 0.44%	1,37,565
Jan 06, 2026	245	250.3	245	248	+3.1	▲ 1.27%	1,57,115
Jan 05, 2026	243	247	242	244.9	+2.4	▲ 0.99%	87,311
Jan 04, 2026	247.8	247.8	242.1	242.5	-3.3	▼ 1.34%	39,069
Jan 01, 2026	251	251	244.1	245.8	-1.2	▼ 0.49%	61,915
Dec 31, 2025	247	251	247	247	0	• 0.00%	88,534
Dec 29, 2025	251	251	245	247	-1.9	▼ 0.76%	1,39,257
Dec 28, 2025	244.6	249	244.6	248.9	+4.9	▲ 2.01%	1,02,540
Dec 24, 2025	245.8	246.9	242.1	244	-1.6	▼ 0.65%	49,807
Dec 23, 2025	241.1	245.7	240.8	245.6	+2.7	▲ 1.11%	98,123
Dec 22, 2025	241	245	239.5	242.9	+1.9	▲ 0.79%	1,02,466
Dec 21, 2025	241.2	243.5	240.5	241	-2.9	▼ 1.19%	77,722
Dec 18, 2025	245	246.7	243	243.9	-1.1	▼ 0.45%	68,968
Dec 17, 2025	245	246.1	244	245	0	• 0.00%	59,838
Dec 16, 2025	240.5	245.3	240.1	245	+4.6	▲ 1.91%	95,341
Dec 15, 2025	240	242	238.2	240.4	-0.6	▼ 0.25%	86,427
Dec 14, 2025	242	243	240	241	-1	▼ 0.41%	65,183
Dec 11, 2025	240.2	243.9	240.2	242	0	• 0.00%	57,592
Dec 10, 2025	243.9	244	241	242	+0.2	▲ 0.08%	45,440
Dec 09, 2025	243	244	241	241.8	-0.2	▼ 0.08%	77,042
Dec 08, 2025	243	244	240.1	242	-1	▼ 0.41%	65,655
Dec 07, 2025	241.7	244.5	241	243	0	• 0.00%	70,857
Dec 03, 2025	247.8	247.8	242.1	243	0	• 0.00%	56,038
Dec 02, 2025	245	247.9	242	243	-2	▼ 0.82%	83,145
Dec 01, 2025	245.8	248.5	244	245	-0.8	▼ 0.33%	56,211
Nov 30, 2025	251	252	245	245.8	-4.2	▼ 1.68%	94,555
Nov 27, 2025	250	252.5	249	250	+2	▲ 0.81%	1,37,137
Nov 26, 2025	252.9	255	246.1	248	0	• 0.00%	1,44,469
Nov 25, 2025	249	252	246.3	248	-1.9	▼ 0.76%	61,764
Nov 24, 2025	248	252	247.2	249.9	+2.9	▲ 1.17%	1,05,290
Nov 23, 2025	242.3	247.9	242.3	247	+5	▲ 2.07%	98,094
Nov 20, 2025	238.4	246.9	238.4	242	+1	▲ 0.41%	1,13,532
Nov 19, 2025	243	245.5	239	241	-2	▼ 0.82%	40,773
Nov 18, 2025	243	246	240.1	243	+3.5	▲ 1.46%	60,603
Nov 17, 2025	239.9	243.8	238.2	239.5	-0.4	▼ 0.17%	57,336
Nov 16, 2025	246.3	246.3	238.4	239.9	-1.6	▼ 0.66%	41,247
Nov 13, 2025	241	244.7	240	241.5	+0.3	▲ 0.12%	43,490
Nov 12, 2025	245.9	245.9	240.1	241.2	+0.1	▲ 0.04%	33,096
Nov 11, 2025	240	244	240	241.1	+0.1	▲ 0.04%	64,995
Nov 10, 2025	241.1	245.9	240.1	241	-3	▼ 1.23%	53,981
Nov 09, 2025	247	248	241	244	-4.9	▼ 1.97%	90,609
Nov 06, 2025	254.4	254.4	247	248.9	-0.6	▼ 0.24%	61,814
Nov 05, 2025	252	252	245	249.5	+2.4	▲ 0.97%	55,546
Nov 04, 2025	252	255.9	247	247.1	-7.9	▼ 3.10%	1,25,792
Nov 03, 2025	258	259	250	255	-2	▼ 0.78%	1,47,594
Nov 02, 2025	249	258	248.4	257	+9.5	▲ 3.84%	1,86,893
Oct 30, 2025	240	247.5	239.2	247.5	+7.5	▲ 3.13%	1,35,863
Oct 29, 2025	246	248.1	240	240	-2.5	▼ 1.03%	90,368
Oct 28, 2025	236	245	236	242.5	+6.5	▲ 2.75%	90,067
Oct 26, 2025	233.9	237	231.1	236	+1	▲ 0.43%	40,959
Oct 19, 2025	234.1	238.9	232.1	235	0	• 0.00%	39,191
Oct 16, 2025	240	240	234	235	-3	▼ 1.26%	59,712
Oct 15, 2025	240	241	237	238	-2.2	▼ 0.92%	45,337
Oct 14, 2025	246	246	240	240.2	-4.8	▼ 1.96%	41,998
Oct 13, 2025	245.9	248.5	235.6	245	+1.3	▲ 0.53%	1,02,825
Oct 12, 2025	249	249.5	240.2	243.7	-6.3	▼ 2.52%	1,51,540
Oct 09, 2025	252.5	263	248.5	250	+2.4	▲ 0.97%	1,36,206
Oct 08, 2025	254	254	241.6	247.6	-5.3	▼ 2.10%	1,50,938
Oct 07, 2025	255	259	249.9	252.9	—	—	1,58,356

Arun Kabeli Power Ltd.Price History

Price Chart

AKPL price summary

Daily Prices · last 1 year

More Hydro Power companies