Api Power Company Ltd.Price History

API

Hydro Power Listed Website ↗

Rs338.8 -2.2 ▼ 0.65%

As of Fri, Oct 02 · 02:59 PM

EPS

15.06

P/E Ratio

22.50

Book Value

119.51

PBV

2.83

1Y Yield

18.67%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

API price summary

Over the last year, Api Power Company Ltd. (API) traded between Rs 269 (Oct 16, 2025) and Rs 370 (Jun 01, 2026). It last closed at Rs 338.8 on Oct 02, 2026, up 18.67% over the period. Average daily volume: 2,80,298 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	341	344	335.2	338.8	-2.2	▼ 0.65%	2,62,532
Oct 01, 2026	335	345	332	341	+6	▲ 1.79%	6,73,595
Sep 30, 2026	335	336.5	333.4	335	+1	▲ 0.30%	2,02,391
Sep 29, 2026	336	336	331	334	-1	▼ 0.30%	1,72,286
Sep 28, 2026	336	337.9	333	335	+0.2	▲ 0.06%	1,56,465
Sep 24, 2026	334	335.7	330.1	334.8	+0.8	▲ 0.24%	2,22,714
Sep 23, 2026	338	338.9	333.3	334	-4.9	▼ 1.45%	2,33,494
Sep 22, 2026	336	340.9	335	338.9	+2.9	▲ 0.86%	2,29,526
Sep 18, 2026	337.9	338.8	334	336	+0.4	▲ 0.12%	2,66,606
Sep 17, 2026	345	345	334.8	335.6	-3.5	▼ 1.03%	3,50,329
Sep 16, 2026	344	344.7	337.1	339.1	-4.8	▼ 1.40%	2,49,346
Sep 15, 2026	350	355	339.4	343.9	+3.9	▲ 1.15%	8,25,838
Sep 14, 2026	335	342	333.6	340	+5.3	▲ 1.58%	5,23,868
Sep 11, 2026	327	334.9	325	334.7	+8.7	▲ 2.67%	2,29,569
Sep 10, 2026	334	334.7	324.7	326	-1.5	▼ 0.46%	1,69,478
Sep 09, 2026	329	330.5	325	327.5	-1.5	▼ 0.46%	1,14,456
Sep 07, 2026	330	331.8	326.7	329	+2.9	▲ 0.89%	1,72,177
Sep 03, 2026	330	330	325	326.1	-3.1	▼ 0.94%	1,15,353
Sep 02, 2026	327	329.2	325	329.2	+3.6	▲ 1.11%	78,284
Sep 01, 2026	320	328.6	320	325.6	+3.4	▲ 1.06%	1,19,139
Aug 31, 2026	325.9	325.9	321.7	322.2	-3.7	▼ 1.14%	1,32,043
Aug 27, 2026	325	328.9	320.1	325.9	-1.6	▼ 0.49%	1,77,092
Aug 26, 2026	329	332	325	327.5	-2.3	▼ 0.70%	1,68,054
Aug 25, 2026	331	332	328	329.8	-1.2	▼ 0.36%	95,180
Aug 24, 2026	335	335	329.1	331	-4	▼ 1.19%	1,37,437
Aug 21, 2026	335	337	332.3	335	-0.4	▼ 0.12%	1,27,525
Aug 20, 2026	331	336	328	335.4	+5.4	▲ 1.64%	1,39,127
Aug 19, 2026	329	331.5	327.4	330	0	• 0.00%	1,12,132
Aug 18, 2026	333	336.9	329	330	-2.6	▼ 0.78%	1,17,926
Aug 17, 2026	332.9	335.1	330.1	332.6	-0.3	▼ 0.09%	1,18,215
Aug 14, 2026	336.8	336.8	328.5	332.9	+1.3	▲ 0.39%	1,94,581
Aug 13, 2026	333.9	337.8	328	331.6	+0.6	▲ 0.18%	1,64,167
Aug 12, 2026	339.8	339.8	328.3	331	-1	▼ 0.30%	1,16,519
Aug 11, 2026	330	335	325.1	332	+3.5	▲ 1.07%	2,42,144
Aug 10, 2026	330.1	331.9	325	328.5	-1.5	▼ 0.45%	1,27,348
Aug 07, 2026	331	332.3	328.2	330	-1.9	▼ 0.57%	82,236
Aug 06, 2026	331.2	334	330.2	331.9	-0.1	▼ 0.03%	1,02,691
Aug 05, 2026	331.8	334.9	330.1	332	+0.2	▲ 0.06%	68,858
Aug 04, 2026	333	336.7	330.4	331.8	-2.7	▼ 0.81%	80,675
Aug 03, 2026	335.3	340	332.3	334.5	-0.8	▼ 0.24%	1,31,466
Jul 31, 2026	334.8	337	332	335.3	+2.3	▲ 0.69%	1,26,694
Jul 30, 2026	339	339	332	333	-2	▼ 0.60%	88,031
Jul 29, 2026	336.5	339	334	335	-1.5	▼ 0.45%	1,10,350
Jul 28, 2026	335	337.1	332	336.5	+0.5	▲ 0.15%	1,15,848
Jul 27, 2026	342	344.8	335.1	336	-8	▼ 2.33%	1,89,693
Jul 24, 2026	325.4	351	325.4	344	+1.5	▲ 0.44%	2,42,798
Jul 23, 2026	340	345	339	342.5	-1	▼ 0.29%	2,55,571
Jul 22, 2026	340	345.7	339	343.5	-0.5	▼ 0.15%	2,29,342
Jul 21, 2026	346	349.6	341	344	-2	▼ 0.58%	4,09,983
Jul 20, 2026	339	347.5	330.1	346	+6.1	▲ 1.79%	3,74,987
Jul 17, 2026	305	339.9	305	339.9	+19.2	▲ 5.99%	2,17,252
Jul 16, 2026	325.1	326.8	320.3	320.7	-3.1	▼ 0.96%	1,43,676
Jul 15, 2026	322.1	328	322	323.8	+1.9	▲ 0.59%	1,21,842
Jul 14, 2026	322	325	318	321.9	-0.1	▼ 0.03%	1,87,891
Jul 13, 2026	326	327.8	320	322	-3.5	▼ 1.08%	2,30,835
Jul 10, 2026	329	332.8	325	325.5	-2.5	▼ 0.76%	2,58,635
Jul 09, 2026	333.8	333.8	327	328	-3	▼ 0.91%	1,38,762
Jul 08, 2026	334	334	329.4	331	-3.9	▼ 1.16%	1,19,506
Jul 07, 2026	330	334.9	330	334.9	+4.9	▲ 1.48%	1,46,305
Jul 06, 2026	332	335.9	329	330	-4.9	▼ 1.46%	1,82,193
Jul 03, 2026	333	335.9	332.5	334.9	+1.1	▲ 0.33%	1,39,836
Jul 02, 2026	336	336	331.8	333.8	-1	▼ 0.30%	1,14,229
Jul 01, 2026	333	340	331	334.8	+3.1	▲ 0.93%	1,70,972
Jun 30, 2026	333	334.8	329.9	331.7	-0.8	▼ 0.24%	1,90,230
Jun 29, 2026	336.9	345	331	332.5	-4.4	▼ 1.31%	2,07,481
Jun 26, 2026	338.9	358	334	336.9	+0.9	▲ 0.27%	1,85,402
Jun 25, 2026	336	339.8	333.3	336	-1.8	▼ 0.53%	1,98,777
Jun 24, 2026	337	339	331.1	337.8	-1.2	▼ 0.35%	2,19,330
Jun 23, 2026	340.1	342.7	338	339	-2.5	▼ 0.73%	1,64,146
Jun 22, 2026	345	348	340.7	341.5	-1.5	▼ 0.44%	77,278
Jun 19, 2026	344	344.7	340.6	343	+1	▲ 0.29%	1,85,863
Jun 18, 2026	343.7	346.7	340.5	342	-1.7	▼ 0.49%	1,45,538
Jun 17, 2026	345	346	341.5	343.7	+0.5	▲ 0.15%	85,029
Jun 16, 2026	348.9	348.9	342	343.2	-4.1	▼ 1.18%	1,20,794
Jun 15, 2026	349	353	346	347.3	+0.4	▲ 0.12%	1,64,989
Jun 12, 2026	340	350	340	346.9	-3	▼ 0.86%	1,97,228
Jun 11, 2026	352	352	346	349.9	+0.9	▲ 0.26%	1,31,419
Jun 10, 2026	347	352	345.1	349	+1.2	▲ 0.35%	2,17,481
Jun 09, 2026	346.7	348.5	341.3	347.8	+1.1	▲ 0.32%	2,19,669
Jun 08, 2026	348	350	345.3	346.7	-1.3	▼ 0.37%	1,54,559
Jun 05, 2026	359	359	347.3	348	-3.5	▼ 1.00%	2,64,603
Jun 04, 2026	357	360	351.1	351.5	-5.1	▼ 1.43%	2,34,515
Jun 03, 2026	361	361	355.6	356.6	-0.4	▼ 0.11%	3,25,966
Jun 02, 2026	355.5	360	351.4	357	+1.6	▲ 0.45%	3,18,836
Jun 01, 2026	370	370	354	355.4	-8.6	▼ 2.36%	4,05,037
May 27, 2026	360	364.8	356.5	364	+5.2	▲ 1.45%	5,77,850
May 26, 2026	360	362.9	355.4	358.8	-1	▼ 0.28%	3,67,226
May 25, 2026	359	363	357.2	359.8	+2.6	▲ 0.73%	5,10,631
May 22, 2026	351.1	358	351	357.2	+2.8	▲ 0.79%	4,50,813
May 21, 2026	355	360	350	354.4	-0.6	▼ 0.17%	2,34,332
May 20, 2026	353	355	350	355	+4	▲ 1.14%	3,21,600
May 19, 2026	340	352	340	351	+2	▲ 0.57%	2,05,977
May 18, 2026	349	353	347	349	0	• 0.00%	1,76,371
May 15, 2026	351	352.7	346.2	349	+1	▲ 0.29%	3,26,556
May 14, 2026	343.8	349.9	339	348	+4.2	▲ 1.22%	1,39,575
May 13, 2026	345	348	339	343.8	-1.2	▼ 0.35%	1,04,602
May 12, 2026	366.4	366.4	343	345	-4	▼ 1.15%	2,94,922
May 11, 2026	337.1	350.2	337.1	349	+12	▲ 3.56%	4,16,462
May 08, 2026	332	338.9	330.1	337	+4.7	▲ 1.41%	96,734
May 07, 2026	333.8	335	329.7	332.3	+1.3	▲ 0.39%	2,10,088
May 06, 2026	330	335	329	331	-2.5	▼ 0.75%	1,48,569
May 05, 2026	330	335	326	333.5	+3.5	▲ 1.06%	1,37,642
May 04, 2026	341	341	329	330	-4.9	▼ 1.46%	1,42,392
Apr 30, 2026	352.6	352.6	326	334.9	-1	▼ 0.30%	1,55,102
Apr 29, 2026	336.1	340.5	334	335.9	-3.2	▼ 0.94%	1,97,327
Apr 28, 2026	341	347	339	339.1	-1.9	▼ 0.56%	3,08,091
Apr 27, 2026	339.9	345	340	341	+1.1	▲ 0.32%	2,06,969
Apr 24, 2026	338	341	331.1	339.9	0	• 0.00%	2,55,929
Apr 23, 2026	350	350	335	339.9	-1.1	▼ 0.32%	1,89,547
Apr 22, 2026	340	347	332	341	+1.9	▲ 0.56%	3,83,874
Apr 21, 2026	346.1	348	339	339.1	-5.9	▼ 1.71%	2,41,252
Apr 20, 2026	350	350	341.5	345	-4	▼ 1.15%	2,23,229
Apr 17, 2026	349.8	352	345.1	349	-0.5	▼ 0.14%	3,03,048
Apr 16, 2026	350	357	348.8	349.5	-4.2	▼ 1.19%	5,11,242
Apr 15, 2026	345	357.2	345	353.7	+5.5	▲ 1.58%	5,68,585
Apr 13, 2026	351	354	345	348.2	-2.8	▼ 0.80%	3,82,840
Apr 10, 2026	354	355	346	351	-1.2	▼ 0.34%	5,71,583
Apr 09, 2026	347	355	344	352.2	+3.2	▲ 0.92%	7,40,288
Apr 08, 2026	345	350	342	349	+7.5	▲ 2.20%	4,72,857
Apr 07, 2026	350	350.8	339.2	341.5	-4.5	▼ 1.30%	4,28,867
Apr 06, 2026	325	348	324	346	+21	▲ 6.46%	9,36,872
Apr 05, 2026	350.5	350.5	324.6	325	-28	▼ 7.93%	9,79,663
Apr 02, 2026	350	356.8	343	353	+3	▲ 0.86%	7,87,287
Apr 01, 2026	356.1	358.5	343.1	350	-8.1	▼ 2.26%	13,04,796
Mar 31, 2026	364.7	364.7	346	358.1	+0.5	▲ 0.14%	11,43,683
Mar 30, 2026	355	359.2	350	357.6	+1.6	▲ 0.45%	10,92,401
Mar 29, 2026	360	366	353	356	-8.2	▼ 2.25%	10,46,367
Mar 26, 2026	359	365.9	354	364.2	+5.2	▲ 1.45%	8,86,488
Mar 25, 2026	360	368.9	358.7	359	-2.4	▼ 0.66%	14,29,057
Mar 24, 2026	354	367.9	351	361.4	+13.4	▲ 3.85%	16,01,369
Mar 23, 2026	343	349.5	337.7	348	+4.5	▲ 1.31%	7,99,386
Mar 22, 2026	348	351.2	339.2	343.5	-0.9	▼ 0.26%	10,05,619
Mar 19, 2026	347.8	353.9	342.2	344.4	+3.4	▲ 1.00%	15,28,471
Mar 17, 2026	332.5	343.7	331	341	+8	▲ 2.40%	7,68,540
Mar 16, 2026	339	343.9	331	333	-6.8	▼ 2.00%	5,66,324
Mar 15, 2026	343	343	335.2	339.8	+3.5	▲ 1.04%	9,22,715
Mar 12, 2026	345	345	335.3	336.3	-3.7	▼ 1.09%	7,19,166
Mar 11, 2026	341	355	336.2	340	-1	▼ 0.29%	13,03,521
Mar 10, 2026	345	347	323	341	+1	▲ 0.29%	18,42,222
Mar 09, 2026	323	345	323	340	+23	▲ 7.26%	47,031
Mar 03, 2026	316	319	312.2	317	+1	▲ 0.32%	4,83,492
Mar 01, 2026	312.4	321	308	316	+3.6	▲ 1.15%	10,49,844
Feb 26, 2026	296.9	315	296.9	312.4	+10.4	▲ 3.44%	10,54,543
Feb 25, 2026	300.7	304	295	302	+5	▲ 1.68%	2,71,738
Feb 24, 2026	291.9	299	291.9	297	-0.8	▼ 0.27%	1,16,135
Feb 23, 2026	290.5	297.8	290.4	297.8	+6.8	▲ 2.34%	1,73,416
Feb 22, 2026	295	299	290	291	-4	▼ 1.36%	1,91,264
Feb 17, 2026	297	301.4	292.1	295	-4.5	▼ 1.50%	2,33,251
Feb 16, 2026	306	306	297.3	299.5	-3.5	▼ 1.16%	2,66,669
Feb 12, 2026	309	309	302.2	303	0	• 0.00%	4,09,062
Feb 11, 2026	305	311	300.1	303	+1	▲ 0.33%	2,76,403
Feb 10, 2026	297	309.3	297	302	+5	▲ 1.68%	4,16,755
Feb 09, 2026	307.9	307.9	296	297	-4.9	▼ 1.62%	4,48,876
Feb 08, 2026	305	311	299.6	301.9	-1.1	▼ 0.36%	5,85,301
Feb 05, 2026	301	312.1	296.2	303	+7	▲ 2.36%	5,36,969
Feb 04, 2026	298	299	293	296	-0.5	▼ 0.17%	1,32,476
Feb 03, 2026	300	300	292.1	296.5	-1.5	▼ 0.50%	1,24,815
Feb 02, 2026	297	301	296	298	+1	▲ 0.34%	1,36,059
Feb 01, 2026	300.1	300.1	295	297	-2.7	▼ 0.90%	1,96,511
Jan 29, 2026	296	305	294	299.7	+1.7	▲ 0.57%	3,18,879
Jan 28, 2026	296.2	301	291	298	+0.5	▲ 0.17%	3,34,494
Jan 27, 2026	307	308.9	297.4	297.5	-9.3	▼ 3.03%	4,23,362
Jan 26, 2026	312	312	300	306.8	-1.2	▼ 0.39%	6,04,511
Jan 25, 2026	299.5	309.5	299.5	308	+10	▲ 3.36%	6,03,653
Jan 22, 2026	294.8	300.5	292	298	+2.1	▲ 0.71%	2,16,291
Jan 21, 2026	299	301.4	293.2	295.9	-4	▼ 1.33%	2,13,242
Jan 20, 2026	294	299.9	290.3	299.9	+9.9	▲ 3.41%	2,95,108
Jan 18, 2026	295	295	288	290	+0.7	▲ 0.24%	68,116
Jan 14, 2026	289.9	291	287	289.3	-0.1	▼ 0.03%	50,519
Jan 13, 2026	288	292	287	289.4	+0.6	▲ 0.21%	51,673
Jan 12, 2026	284.5	289	284.5	288.8	+3.3	▲ 1.16%	1,52,308
Jan 08, 2026	285.9	289	284.2	285.5	-0.4	▼ 0.14%	74,785
Jan 07, 2026	283.1	287	282	285.9	+1.9	▲ 0.67%	1,02,029
Jan 06, 2026	286.8	289	283.2	284	0	• 0.00%	2,03,231
Jan 05, 2026	283	285	281.2	284	+2.8	▲ 1.00%	79,148
Jan 04, 2026	280	283.4	276	281.2	-12.8	▼ 4.35%	80,581
Jan 01, 2026	295.5	296	291	294	-1	▼ 0.34%	2,24,858
Dec 31, 2025	298.3	298.3	292.6	295	+2.5	▲ 0.85%	1,75,971
Dec 29, 2025	299.8	299.8	291.6	292.5	-3.2	▼ 1.08%	1,44,967
Dec 28, 2025	292.5	296	289	295.7	+6.7	▲ 2.32%	1,61,296
Dec 24, 2025	290.1	290.1	286.5	289	+1	▲ 0.35%	62,486
Dec 23, 2025	286	289	285	288	+2	▲ 0.70%	1,77,114
Dec 22, 2025	293	293	284	286	-2	▼ 0.69%	79,278
Dec 21, 2025	288	288.8	285	288	0	• 0.00%	99,202
Dec 18, 2025	290	290.8	287	288	-2	▼ 0.69%	1,03,102
Dec 17, 2025	289.9	291	288	290	+1.6	▲ 0.55%	97,365
Dec 16, 2025	285.5	289	285.5	288.4	+2.9	▲ 1.02%	93,849
Dec 15, 2025	286	286.9	281.4	285.5	+0.5	▲ 0.18%	62,377
Dec 14, 2025	285	285.5	282	285	+2.3	▲ 0.81%	1,01,266
Dec 11, 2025	281	285.9	281	282.7	-0.3	▼ 0.11%	77,387
Dec 10, 2025	284	287.9	282	283	-1.5	▼ 0.53%	46,990
Dec 09, 2025	286	287.9	284.3	284.5	+0.5	▲ 0.18%	45,685
Dec 08, 2025	285.3	288.7	282.5	284	-1.1	▼ 0.39%	79,735
Dec 07, 2025	288	288.2	284.7	285.1	-2.9	▼ 1.01%	72,320
Dec 03, 2025	291	293.7	284.9	288	-3	▼ 1.03%	1,18,277
Dec 02, 2025	283.5	293	283.5	291	+2	▲ 0.69%	1,14,052
Dec 01, 2025	283	291.1	283	289	+1	▲ 0.35%	81,123
Nov 30, 2025	295	298	287.3	288	-5	▼ 1.71%	1,97,101
Nov 27, 2025	292.7	298	291.8	293	+0.3	▲ 0.10%	1,57,671
Nov 26, 2025	285.1	295	285.1	292.7	+6.1	▲ 2.13%	2,44,015
Nov 25, 2025	292	292	284.2	286.6	+0.1	▲ 0.03%	76,856
Nov 24, 2025	285	288	284.5	286.5	+4	▲ 1.42%	97,848
Nov 23, 2025	281	284	280.4	282.5	+3.1	▲ 1.11%	52,037
Nov 20, 2025	280	283.4	278.1	279.4	-2.1	▼ 0.75%	54,780
Nov 19, 2025	283.9	285	278.7	281.5	-0.5	▼ 0.18%	71,908
Nov 18, 2025	280	284	280	282	+2	▲ 0.71%	70,131
Nov 17, 2025	278.2	282	278.2	280	+0.6	▲ 0.21%	52,109
Nov 16, 2025	279	283.5	278	279.4	+0.4	▲ 0.14%	39,873
Nov 13, 2025	277	282	277	279	0	• 0.00%	76,950
Nov 12, 2025	282.9	283.5	277	279	+1	▲ 0.36%	67,951
Nov 11, 2025	281	281	275.5	278	0	• 0.00%	51,845
Nov 10, 2025	277	280	275.1	278	+1	▲ 0.36%	49,196
Nov 09, 2025	280	281.9	275	277	-2	▼ 0.72%	78,651
Nov 06, 2025	279.3	286	276.1	279	-6	▼ 2.11%	2,02,266
Nov 05, 2025	289	289	279	285	+1	▲ 0.35%	81,456
Nov 04, 2025	286	290.5	284	284	-4	▼ 1.39%	62,787
Nov 03, 2025	295.8	295.8	286.5	288	-4	▼ 1.37%	94,495
Nov 02, 2025	290	295	284	292	+7.1	▲ 2.49%	1,85,519
Oct 30, 2025	281.9	287.6	276.1	284.9	+5.9	▲ 2.11%	99,728
Oct 29, 2025	282	286.8	278	279	-3	▼ 1.06%	52,858
Oct 28, 2025	272	282	272	282	+10.1	▲ 3.71%	71,226
Oct 26, 2025	270.1	272	270.1	271.9	-1.9	▼ 0.69%	24,429
Oct 19, 2025	275	275	269	273.8	+3.6	▲ 1.33%	39,985
Oct 16, 2025	275	275	269	270.2	-1.8	▼ 0.66%	60,777
Oct 15, 2025	275	277	271	272	-3.4	▼ 1.23%	60,586
Oct 14, 2025	282	282	275	275.4	-4.6	▼ 1.64%	54,458
Oct 13, 2025	278.2	280	272.8	280	+2	▲ 0.72%	71,584
Oct 12, 2025	280	282	274.5	278	-4.1	▼ 1.45%	1,49,572
Oct 09, 2025	285.6	300	281	282.1	+2.1	▲ 0.75%	1,14,738
Oct 08, 2025	285	290	276.1	280	-5.5	▼ 1.93%	1,55,349
Oct 07, 2025	295	295	285	285.5	—	—	87,576

Api Power Company Ltd.Price History

Price Chart

API price summary

Daily Prices · last 1 year

More Hydro Power companies