Appolo Hydropower LimitedPrice History

APHL

Hydro Power Listed Website ↗

Rs564.9 +6.9 ▲ 1.24%

As of Fri, Nov 06 · 02:59 PM

EPS

13.15

P/E Ratio

42.96

Book Value

105.73

PBV

5.34

1Y Yield

63.93%

Face Value

100

Fundamentals as of Q1 · 083-084

Overview Price History Dividend History

Price Chart

APHL price summary

Over the last year, Appolo Hydropower Limited (APHL) traded between Rs 299.7 (Jun 10, 2026) and Rs 1,053.4 (Jun 22, 2026). It last closed at Rs 564.9 on Nov 06, 2026, up 63.93% over the period. Average daily volume: 13,783 shares across 98 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Nov 06, 2026	550	580	550	564.9	+6.9	▲ 1.24%	4,405
Nov 05, 2026	561	574	557	558	-15	▼ 2.62%	4,213
Nov 04, 2026	555	579.9	555	573	+7	▲ 1.24%	6,737
Nov 03, 2026	550	580	545.6	566	-4	▼ 0.70%	3,655
Nov 02, 2026	584.6	590.8	560	570	-14.6	▼ 2.50%	7,458
Oct 30, 2026	585	597	578	584.6	-1.4	▼ 0.24%	7,059
Oct 29, 2026	585	590	576.1	586	+6	▲ 1.03%	6,734
Oct 28, 2026	558	584.9	550	580	+21.8	▲ 3.91%	9,169
Oct 27, 2026	550	561	550	558.2	-5.8	▼ 1.03%	3,819
Oct 26, 2026	571	586.9	555	564	-24.5	▼ 4.16%	5,135
Oct 16, 2026	571.4	590	571.4	588.5	+1.3	▲ 0.22%	3,017
Oct 15, 2026	595	595.1	582.4	587.2	-9.2	▼ 1.54%	2,032
Oct 14, 2026	599	607.7	591	596.4	-12.5	▼ 2.05%	8,265
Oct 13, 2026	590	632	590	608.9	-1.1	▼ 0.18%	3,148
Oct 12, 2026	604	620	588.3	610	-3.9	▼ 0.64%	7,548
Oct 09, 2026	585.2	614.6	585.2	613.9	+17.9	▲ 3.00%	8,104
Oct 08, 2026	582	596	580	596	+2.1	▲ 0.35%	8,845
Oct 07, 2026	582	604	582	593.9	-0.1	▼ 0.02%	2,438
Oct 06, 2026	575.3	606.6	575.3	594	+9	▲ 1.54%	5,379
Oct 05, 2026	592	604	583	585	-6.8	▼ 1.15%	5,301
Oct 02, 2026	615	615	591.8	591.8	-26.2	▼ 4.24%	8,231
Oct 01, 2026	613	620	611.2	618	+0.9	▲ 0.15%	3,444
Sep 30, 2026	625	625	611	617.1	-7.9	▼ 1.26%	6,294
Sep 29, 2026	652	664	617	625	-27	▼ 4.14%	13,643
Sep 28, 2026	660.2	670	651.5	652	-19	▼ 2.83%	7,817
Sep 24, 2026	650	684.9	650	671	+9.7	▲ 1.47%	4,378
Sep 23, 2026	670	682	660.3	661.3	-23.6	▼ 3.45%	9,359
Sep 22, 2026	680	692	680	684.9	+1.4	▲ 0.20%	6,165
Sep 18, 2026	695	695	682	683.5	-8.5	▼ 1.23%	3,853
Sep 17, 2026	698	708	690	692	-1	▼ 0.14%	6,525
Sep 16, 2026	715	715	679.2	693	-22	▼ 3.08%	13,271
Sep 15, 2026	731	731	697	715	+18	▲ 2.58%	15,332
Sep 14, 2026	647	700	647	697	+16	▲ 2.35%	8,406
Sep 11, 2026	665	681	648.1	681	+17	▲ 2.56%	2,619
Sep 10, 2026	646.1	682	646.1	664	-16.1	▼ 2.37%	6,725
Sep 09, 2026	670	701	670	680.1	-9.9	▼ 1.43%	6,558
Sep 07, 2026	670	695	670	690	+16.7	▲ 2.48%	6,214
Sep 03, 2026	680	680	673.1	673.3	-3.7	▼ 0.55%	4,386
Sep 02, 2026	667	688.2	660.1	677	-1.9	▼ 0.28%	4,303
Sep 01, 2026	655.1	680	651.1	678.9	+8.3	▲ 1.24%	3,694
Aug 31, 2026	674.5	680	651	670.6	-18.4	▼ 2.67%	11,133
Aug 27, 2026	660.2	700	655.7	689	+16.9	▲ 2.51%	10,791
Aug 26, 2026	694	710	670	672.1	-21.9	▼ 3.16%	11,600
Aug 25, 2026	693	716	693	694	-10.6	▼ 1.50%	7,496
Aug 24, 2026	735	745	701	704.6	-33.4	▼ 4.53%	10,595
Aug 21, 2026	760	795	728	738	-12	▼ 1.60%	8,515
Aug 20, 2026	743.3	760	743.3	750	-3	▼ 0.40%	6,043
Aug 19, 2026	750.4	755	734	753	+2.6	▲ 0.35%	6,427
Aug 18, 2026	775	786.9	750.1	750.4	-31.6	▼ 4.04%	26,653
Aug 17, 2026	799	805	781	782	-23	▼ 2.86%	9,719
Aug 14, 2026	810	815	804	805	-5	▼ 0.62%	6,512
Aug 13, 2026	810	821.9	806	810	-5	▼ 0.61%	5,280
Aug 12, 2026	830	830	813.1	815	-15	▼ 1.81%	11,981
Aug 11, 2026	820	840	820	830	+2	▲ 0.24%	11,603
Aug 10, 2026	824	834.8	812	828	0	• 0.00%	7,668
Aug 07, 2026	825.8	834.9	824	828	0	• 0.00%	10,060
Aug 06, 2026	830	855	825	828	-2.3	▼ 0.28%	10,218
Aug 05, 2026	823	840	822	830.3	+1.7	▲ 0.21%	9,248
Aug 04, 2026	826.1	840	826.1	828.6	-9.4	▼ 1.12%	10,404
Aug 03, 2026	815	860	815	838	-1	▼ 0.12%	21,739
Jul 31, 2026	820.8	844.9	820.8	839	+5	▲ 0.60%	15,695
Jul 30, 2026	846	865	821.2	834	-12	▼ 1.42%	15,135
Jul 29, 2026	825.6	872.9	825.6	846	-23	▼ 2.65%	17,484
Jul 28, 2026	809.4	877	809.4	869	+17	▲ 2.00%	19,141
Jul 27, 2026	897.1	905	850	852	-53	▼ 5.86%	30,226
Jul 24, 2026	930	952	900	905	-25	▼ 2.69%	35,842
Jul 23, 2026	837	930	827	930	+92.5	▲ 11.04%	64,326
Jul 22, 2026	827.1	853	826.4	837.5	-2.7	▼ 0.32%	19,020
Jul 21, 2026	832	873	830	840.2	-3.7	▼ 0.44%	46,207
Jul 20, 2026	830	870	815.1	843.9	+15.8	▲ 1.91%	31,993
Jul 17, 2026	800.1	875.5	800.1	828.1	+9.1	▲ 1.11%	22,129
Jul 16, 2026	800	859	800	819	-1	▼ 0.12%	9,640
Jul 15, 2026	809.1	867	809.1	820	-15	▼ 1.80%	16,019
Jul 14, 2026	824.5	899	801	835	-14.9	▼ 1.75%	10
Jul 13, 2026	858	880	830	849.9	-30	▼ 3.41%	18,305
Jul 10, 2026	850	921	849.1	879.9	+8.3	▲ 0.95%	45,663
Jul 09, 2026	850	932	807.1	871.6	+14.6	▲ 1.70%	31,890
Jul 08, 2026	860	880	826.8	857	-13	▼ 1.49%	28,726
Jul 07, 2026	850	890	850	870	-17	▼ 1.92%	20,186
Jul 06, 2026	853.1	905	853.1	887	-11	▼ 1.22%	26,917
Jul 03, 2026	859.8	954.8	859.8	898	-7	▼ 0.77%	25,254
Jul 02, 2026	888	915	865	905	+17	▲ 1.91%	27,833
Jul 01, 2026	807.5	907	807.5	888	+38.1	▲ 4.48%	29,517
Jun 30, 2026	812.3	855	788	849.9	-5.1	▼ 0.60%	27,374
Jun 29, 2026	831.3	875	831.3	855	-20	▼ 2.29%	31,428
Jun 26, 2026	880	905	873.1	875	-25	▼ 2.78%	25,803
Jun 25, 2026	875	936	851	900	+25	▲ 2.86%	23,135
Jun 24, 2026	860	900	810	875	+18	▲ 2.10%	39,477
Jun 23, 2026	950	950	855.1	857	-107.2	▼ 11.12%	54,588
Jun 22, 2026	961.8	1,053.4	870.1	964.2	+48.2	▲ 5.26%	81,620
Jun 19, 2026	836	916	836	916	+119.4	▲ 14.99%	1,380
Jun 18, 2026	700	796.6	700	796.6	+103.9	▲ 15.00%	398
Jun 17, 2026	620.4	692.7	620.4	692.7	+90.3	▲ 14.99%	250
Jun 16, 2026	550	602.4	550	602.4	+78.5	▲ 14.98%	260
Jun 15, 2026	469.2	523.9	469.2	523.9	+68.3	▲ 14.99%	210
Jun 12, 2026	413	455.6	413	455.6	+59.4	▲ 14.99%	100
Jun 11, 2026	331.7	396.2	331.7	396.2	+51.6	▲ 14.97%	100
Jun 10, 2026	299.7	344.6	299.7	344.6	—	—	110

Appolo Hydropower LimitedPrice History

Price Chart

APHL price summary

Daily Prices · last 1 year

More Hydro Power companies