Bhugol Energy Development Company LimitedPrice History

BEDC

Hydro Power Listed Website ↗

Rs295.9 -3.1 ▼ 1.04%

As of Fri, Oct 02 · 02:59 PM

EPS

-1.70

P/E Ratio

-174.06

Book Value

46.28

PBV

6.39

1Y Yield

-54.02%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

BEDC price summary

Over the last year, Bhugol Energy Development Company Limited (BEDC) traded between Rs 270 (Sep 01, 2026) and Rs 716 (Nov 13, 2025). It last closed at Rs 295.9 on Oct 02, 2026, down 54.02% over the period. Average daily volume: 29,315 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	296	299	293.1	295.9	-3.1	▼ 1.04%	10,946
Oct 01, 2026	292	300	292	299	+0.6	▲ 0.20%	7,898
Sep 30, 2026	294.3	300	291.1	298.4	-0.6	▼ 0.20%	13,667
Sep 29, 2026	301	301	293	299	-2	▼ 0.66%	16,221
Sep 28, 2026	305	308	296	301	-7.9	▼ 2.56%	12,322
Sep 24, 2026	309.8	309.9	304	308.9	+1.9	▲ 0.62%	8,528
Sep 23, 2026	315	315	306	307	-8.9	▼ 2.82%	31,883
Sep 22, 2026	296.3	319.8	296.3	315.9	+4.9	▲ 1.58%	34,871
Sep 18, 2026	300	313	300	311	+9	▲ 2.98%	40,414
Sep 17, 2026	305	309	299.8	302	-2	▼ 0.66%	15,780
Sep 16, 2026	305.1	311.8	300.2	304	-5.9	▼ 1.90%	20,877
Sep 15, 2026	319	319	305	309.9	+5.9	▲ 1.94%	28,347
Sep 14, 2026	298	307.8	298	304	+5.1	▲ 1.71%	14,388
Sep 11, 2026	291	300	288.3	298.9	+7.9	▲ 2.71%	21,080
Sep 10, 2026	286	291	280	291	+5.5	▲ 1.93%	20,644
Sep 09, 2026	287	288	280	285.5	-1.5	▼ 0.52%	4,833
Sep 07, 2026	286	288	282	287	+1	▲ 0.35%	6,739
Sep 03, 2026	286	290	281	286	+1	▲ 0.35%	11,605
Sep 02, 2026	281.5	285	274	285	+3.1	▲ 1.10%	10,134
Sep 01, 2026	270	288	270	281.9	+3.9	▲ 1.40%	12,142
Aug 31, 2026	285	289	272.7	278	-11	▼ 3.81%	23,583
Aug 27, 2026	285	295	282.1	289	+0.5	▲ 0.17%	12,811
Aug 26, 2026	300	300	280.4	288.5	-9.5	▼ 3.19%	33,606
Aug 25, 2026	304	305	298	298	-4	▼ 1.32%	13,742
Aug 24, 2026	312	312	299	302	-6	▼ 1.95%	22,965
Aug 21, 2026	307.2	312	306.1	308	+1	▲ 0.33%	16,674
Aug 20, 2026	310	312.9	305	307	-4.9	▼ 1.57%	17,068
Aug 19, 2026	329	329	308	311.9	-1.6	▼ 0.51%	9,325
Aug 18, 2026	315	316	308	313.5	-3.4	▼ 1.07%	24,233
Aug 17, 2026	317	319	314.3	316.9	-2.5	▼ 0.78%	8,609
Aug 14, 2026	322.7	322.7	315	319.4	+0.4	▲ 0.13%	8,965
Aug 13, 2026	314	324	312.5	319	+3	▲ 0.95%	22,277
Aug 12, 2026	323	325	315.2	316	-2	▼ 0.63%	10,321
Aug 11, 2026	328.6	328.6	316	318	-1.1	▼ 0.34%	14,377
Aug 10, 2026	320	323	318.1	319.1	-3.9	▼ 1.21%	13,199
Aug 07, 2026	321.6	325	320	323	+1	▲ 0.31%	14,378
Aug 06, 2026	318.1	325	318.1	322	-0.5	▼ 0.16%	13,876
Aug 05, 2026	318.2	323	318.2	322.5	-0.5	▼ 0.15%	15,567
Aug 04, 2026	323	324	318.2	323	-2	▼ 0.62%	6,228
Aug 03, 2026	324.9	325.5	320	325	+6.9	▲ 2.17%	18,635
Jul 31, 2026	317.4	323.9	315	318.1	-1.9	▼ 0.59%	25,955
Jul 30, 2026	321.1	325	318	320	-2.1	▼ 0.65%	11,462
Jul 29, 2026	322	328.9	321.5	322.1	-2.9	▼ 0.89%	11,327
Jul 28, 2026	330	330	320.2	325	-0.4	▼ 0.12%	11,775
Jul 27, 2026	334	334.9	325	325.4	-8.6	▼ 2.57%	18,773
Jul 24, 2026	313.5	339.5	313.5	334	+4	▲ 1.21%	32,031
Jul 23, 2026	340	340	325	330	-0.1	▼ 0.03%	23,206
Jul 22, 2026	330	335	327.1	330.1	-4.4	▼ 1.32%	17,694
Jul 21, 2026	334	343	330	334.5	+0.5	▲ 0.15%	39,992
Jul 20, 2026	346.5	346.5	325.1	334	+4	▲ 1.21%	18,469
Jul 17, 2026	317	331	315	330	+22	▲ 7.14%	10
Jul 16, 2026	315	316.7	308	308	-4	▼ 1.28%	11,679
Jul 15, 2026	315	315	310	312	+3	▲ 0.97%	13,993
Jul 14, 2026	306	314	303.1	309	-1.1	▼ 0.35%	28,196
Jul 13, 2026	315	320	310.1	310.1	-8	▼ 2.51%	26,916
Jul 10, 2026	318	325	318	318.1	+0.2	▲ 0.06%	14,329
Jul 09, 2026	319	324.9	315	317.9	-3.2	▼ 1.00%	9,244
Jul 08, 2026	327	330	320.1	321.1	-10	▼ 3.02%	21,763
Jul 07, 2026	332.9	336	328	331.1	+1.2	▲ 0.36%	17,683
Jul 06, 2026	350.7	350.7	326.1	329.9	-4.1	▼ 1.23%	21,623
Jul 03, 2026	340	340	333	334	-6	▼ 1.76%	21,770
Jul 02, 2026	338	340	330.1	340	+2.6	▲ 0.77%	18,690
Jul 01, 2026	325	337.5	325	337.4	+12.4	▲ 3.82%	21,748
Jun 30, 2026	314.9	339.8	314.9	325	-6.4	▼ 1.93%	41,942
Jun 29, 2026	330	345	330	331.4	-11.1	▼ 3.24%	38,469
Jun 26, 2026	354	354	340	342.5	-4.4	▼ 1.27%	21,011
Jun 25, 2026	363.3	363.3	340	346.9	+0.9	▲ 0.26%	13,260
Jun 24, 2026	359	359	342	346	-5	▼ 1.42%	30,077
Jun 23, 2026	379.9	379.9	350	351	-10.9	▼ 3.01%	39,263
Jun 22, 2026	360	365	357	361.9	+1.9	▲ 0.53%	25,876
Jun 19, 2026	363.9	364	357.5	360	-5.5	▼ 1.50%	54,811
Jun 18, 2026	375	375	362	365.5	-9.5	▼ 2.53%	67,618
Jun 17, 2026	385	388	374.6	375	-2	▼ 0.53%	94,723
Jun 16, 2026	362	382	355	377	+14	▲ 3.86%	1,82,697
Jun 15, 2026	360	368	358.4	363	+4	▲ 1.11%	45,145
Jun 12, 2026	355	362.8	355	359	+2	▲ 0.56%	5,863
Jun 11, 2026	360	364.9	354.1	357	-5	▼ 1.38%	8,261
Jun 10, 2026	350	365	350	362	+3.2	▲ 0.89%	10,057
Jun 09, 2026	359	360	354.5	358.8	-0.2	▼ 0.06%	12,824
Jun 08, 2026	360	360	356.5	359	-2	▼ 0.55%	17,576
Jun 05, 2026	362	365	360	361	-3	▼ 0.82%	19,261
Jun 04, 2026	374	374	364	364	-4	▼ 1.09%	18,181
Jun 03, 2026	380	380	367.1	368	-2	▼ 0.54%	24,743
Jun 02, 2026	387.3	387.3	365.3	370	+1.1	▲ 0.30%	13,299
Jun 01, 2026	380	380	366	368.9	-9.7	▼ 2.56%	30,421
May 27, 2026	395	395	370	378.6	+1.7	▲ 0.45%	23,336
May 26, 2026	400	400	375	376.9	-4.2	▼ 1.10%	27,283
May 25, 2026	395.7	395.7	377.3	381.1	+4.2	▲ 1.11%	46,312
May 22, 2026	374	377.3	366.9	376.9	+7.1	▲ 1.92%	42,044
May 21, 2026	375.5	377	366.5	369.8	-5.2	▼ 1.39%	27,693
May 20, 2026	369.9	375	365	375	+9	▲ 2.46%	32,988
May 19, 2026	367	369.9	364	366	+1.8	▲ 0.49%	14,297
May 18, 2026	379.5	379.5	352.3	364.2	+2.7	▲ 0.75%	15,477
May 15, 2026	343.9	370	343.9	361.5	-0.4	▼ 0.11%	11,512
May 14, 2026	377	377	355	361.9	+1.7	▲ 0.47%	9,618
May 13, 2026	386.9	386.9	358.5	360.2	-8.3	▼ 2.25%	26,901
May 12, 2026	399	399	364	368.5	-11.5	▼ 3.03%	53,780
May 11, 2026	378	384	363	380	+20	▲ 5.56%	68,460
May 08, 2026	356.7	360	352	360	+5.3	▲ 1.49%	28,371
May 07, 2026	359.6	359.6	350	354.7	+1.7	▲ 0.48%	23,449
May 06, 2026	373.5	373.5	350.1	353	-4	▼ 1.12%	30,774
May 05, 2026	358	363	345	357	-1	▼ 0.28%	60,577
May 04, 2026	366.1	370	354.2	358	-7.9	▼ 2.16%	57,202
Apr 30, 2026	346.8	366	346.8	365.9	+0.9	▲ 0.25%	71,340
Apr 29, 2026	379	380	365	365	-14	▼ 3.69%	85,926
Apr 28, 2026	388	394	376	379	-8	▼ 2.07%	82,583
Apr 27, 2026	406	406	386	387	+0.1	▲ 0.03%	36,717
Apr 24, 2026	414.7	414.7	385	386.9	-8.1	▼ 2.05%	63,573
Apr 23, 2026	380	408	380	395	-4.9	▼ 1.23%	1,03,390
Apr 22, 2026	404.1	406.3	393.6	399.9	-4.1	▼ 1.01%	99,682
Apr 21, 2026	435	435	402	404	-12	▼ 2.88%	81,215
Apr 20, 2026	425	431	406	416	-11.6	▼ 2.71%	2,29,272
Apr 17, 2026	442	442	410	427.6	-10.4	▼ 2.37%	3,49,240
Apr 16, 2026	465.5	470	427.5	438	-37	▼ 7.79%	7,12,762
Apr 15, 2026	464	475	460	475	+11	▲ 2.37%	10,726
Apr 13, 2026	459.8	467	442.1	464	+13.2	▲ 2.93%	21,661
Apr 10, 2026	447	455.9	444	450.8	-3.9	▼ 0.86%	13,033
Apr 09, 2026	455	455	446	454.7	+8.1	▲ 1.81%	8,728
Apr 08, 2026	446	453	445.5	446.6	+1.6	▲ 0.36%	9,183
Apr 07, 2026	456.9	465.5	441.5	445	-3	▼ 0.67%	13,043
Apr 06, 2026	424	465	424	448	+17.8	▲ 4.14%	12,704
Apr 05, 2026	470	483.5	430.2	430.2	-47.8	▼ 10.00%	24,011
Apr 02, 2026	490	490	478	478	-15.1	▼ 3.06%	18,633
Apr 01, 2026	500	515	488.1	493.1	-15.9	▼ 3.12%	13,072
Mar 31, 2026	510	515	482	509	-1.5	▼ 0.29%	14,663
Mar 30, 2026	514.5	526.9	510	510.5	-11.5	▼ 2.20%	12,709
Mar 29, 2026	534	539	520	522	-9	▼ 1.69%	8,164
Mar 26, 2026	529	534	525.2	531	-4	▼ 0.75%	6,859
Mar 25, 2026	523.2	535	523.2	535	+2	▲ 0.38%	13,610
Mar 24, 2026	534	538.9	527.6	533	-1	▼ 0.19%	13,192
Mar 23, 2026	543	543	529	534	-3.4	▼ 0.63%	7,114
Mar 22, 2026	533.5	544	525	537.4	+3.9	▲ 0.73%	29,570
Mar 19, 2026	538	545.7	526	533.5	-5	▼ 0.93%	30,241
Mar 17, 2026	540	540	525	538.5	+6.5	▲ 1.22%	14,882
Mar 16, 2026	545	545.4	529	532	-8	▼ 1.48%	6,037
Mar 15, 2026	530	541	526.2	540	+12	▲ 2.27%	23,188
Mar 12, 2026	520	531.4	520	528	+7	▲ 1.34%	16,744
Mar 11, 2026	539	539	520.4	521	-20	▼ 3.70%	11,828
Mar 10, 2026	554.7	555.6	515	541	-2.9	▼ 0.53%	35,598
Mar 09, 2026	533.3	543.9	533.3	543.9	+21	▲ 4.02%	20
Mar 03, 2026	508	525	500	522.9	+5	▲ 0.97%	4,326
Mar 01, 2026	510	517.9	510	517.9	+4	▲ 0.78%	5,407
Feb 26, 2026	510	515	507	513.9	+3.9	▲ 0.76%	14,763
Feb 25, 2026	518	519	509	510	+1	▲ 0.20%	8,148
Feb 24, 2026	525.1	534	509	509	-5.9	▼ 1.15%	5,807
Feb 23, 2026	507.1	535.5	507.1	514.9	+0.8	▲ 0.16%	6,660
Feb 22, 2026	515	520	513	514.1	-7.9	▼ 1.51%	7,617
Feb 17, 2026	508	540	508	522	+11	▲ 2.15%	17,349
Feb 16, 2026	517	520	505	511	-8.5	▼ 1.64%	16,163
Feb 12, 2026	525	530	519	519.5	-8.6	▼ 1.63%	20,791
Feb 11, 2026	531	539	524	528.1	-5.8	▼ 1.09%	6,621
Feb 10, 2026	539	539	528.1	533.9	+1.9	▲ 0.36%	11,909
Feb 09, 2026	549.5	549.5	531.2	532	-8	▼ 1.48%	14,026
Feb 08, 2026	540	549.9	538	540	+2	▲ 0.37%	16,845
Feb 05, 2026	535.1	545	534	538	+3	▲ 0.56%	16,212
Feb 04, 2026	535	542	530	535	0	• 0.00%	19,914
Feb 03, 2026	545	549	530	535	-5.1	▼ 0.94%	14,287
Feb 02, 2026	551	551	533	540.1	-12.8	▼ 2.32%	14,863
Feb 01, 2026	555	561	543	552.9	+2.9	▲ 0.53%	19,415
Jan 29, 2026	550	554.5	545	550	+7	▲ 1.29%	43,787
Jan 28, 2026	537	548.5	535	543	+5	▲ 0.93%	28,880
Jan 27, 2026	550.3	555	537	538	-8	▼ 1.47%	33,545
Jan 26, 2026	540	550.4	537	546	+10	▲ 1.87%	32,125
Jan 25, 2026	527	538.9	527	536	+7.5	▲ 1.42%	21,079
Jan 22, 2026	526	535.9	526	528.5	-1.5	▼ 0.28%	22,141
Jan 21, 2026	539.9	539.9	528.5	530	-2	▼ 0.38%	11,527
Jan 20, 2026	539.5	542.9	529	532	+3	▲ 0.57%	22,259
Jan 18, 2026	540	540	525.1	529	-2	▼ 0.38%	17,309
Jan 14, 2026	532	556	530.1	531	+1	▲ 0.19%	43,261
Jan 13, 2026	527	537	514	530	-7	▼ 1.30%	66,857
Jan 12, 2026	547	547	530	537	-2.8	▼ 0.52%	4,964
Jan 08, 2026	523	539.8	523	539.8	+6.6	▲ 1.24%	6,117
Jan 07, 2026	530	539.9	528	533.2	-0.8	▼ 0.15%	10,485
Jan 06, 2026	522	542	522	534	+2	▲ 0.38%	9,341
Jan 05, 2026	539	547	530	532	0	• 0.00%	24,030
Jan 04, 2026	537	537	530	532	-7	▼ 1.30%	8,127
Jan 01, 2026	537	542.7	530	539	-1	▼ 0.19%	13,156
Dec 31, 2025	540	548.9	539	540	+0.2	▲ 0.04%	7,177
Dec 29, 2025	530	547	526.3	539.8	+13.8	▲ 2.62%	22,454
Dec 28, 2025	522	547.9	520	526	+4	▲ 0.77%	18,592
Dec 24, 2025	525	528	519	522	-2	▼ 0.38%	4,047
Dec 23, 2025	533.4	543	519.8	524	+1	▲ 0.19%	10,254
Dec 22, 2025	530	540	520	523	-7	▼ 1.32%	10,742
Dec 21, 2025	541	541	530	530	-12.9	▼ 2.38%	7,954
Dec 18, 2025	540	547	537	542.9	-1.1	▼ 0.20%	23,664
Dec 17, 2025	548	551	541	544	0	• 0.00%	10,301
Dec 16, 2025	545	555.9	540	544	+1.9	▲ 0.35%	4,823
Dec 15, 2025	539	549	539	542.1	-3	▼ 0.55%	3,854
Dec 14, 2025	555	559	545	545.1	-9.8	▼ 1.77%	5,693
Dec 11, 2025	550	557.4	550	554.9	0	• 0.00%	10,649
Dec 10, 2025	548	562	548	554.9	+1	▲ 0.18%	8,920
Dec 09, 2025	553	558.5	540	553.9	+3.9	▲ 0.71%	6,865
Dec 08, 2025	546	557	540.2	550	-1.2	▼ 0.22%	13,124
Dec 07, 2025	561	566.9	549.8	551.2	-9.8	▼ 1.75%	12,011
Dec 03, 2025	571	571.2	541	561	+1	▲ 0.18%	33,611
Dec 02, 2025	553	567	545	560	+4	▲ 0.72%	10,758
Dec 01, 2025	566	570	556	556	-10	▼ 1.77%	16,304
Nov 30, 2025	572	574	565	566	-9	▼ 1.57%	7,962
Nov 27, 2025	573	580	571	575	-3	▼ 0.52%	13,670
Nov 26, 2025	571	580	570	578	+13	▲ 2.30%	23,377
Nov 25, 2025	590.5	590.5	565	565	-15.9	▼ 2.74%	23,873
Nov 24, 2025	577	588	575	580.9	+5.9	▲ 1.03%	19,985
Nov 23, 2025	570	590	567	575	+7.9	▲ 1.39%	8,995
Nov 20, 2025	581.4	581.4	559	567.1	-2.9	▼ 0.51%	24,685
Nov 19, 2025	595	595	570	570	-15	▼ 2.56%	15,549
Nov 18, 2025	583.4	595.1	570.1	585	+5	▲ 0.86%	20,964
Nov 17, 2025	631.6	631.6	580	580	-64.4	▼ 9.99%	1,19,206
Nov 16, 2025	701.7	701.7	644.4	644.4	-71.6	▼ 10.00%	16,065
Nov 13, 2025	669	716	613.8	716	+34	▲ 4.99%	93,062
Nov 12, 2025	607.6	682	595.5	682	+62	▲ 10.00%	98,551
Nov 11, 2025	593	621	592	620	+15	▲ 2.48%	26,923
Nov 10, 2025	570	606	560.1	605	+44.9	▲ 8.02%	66,340
Nov 09, 2025	577.3	577.3	554	560.1	-5.9	▼ 1.04%	15,272
Nov 06, 2025	570.9	580	560.1	566	-4.9	▼ 0.86%	4,047
Nov 05, 2025	576.4	576.4	554	570.9	+5.8	▲ 1.03%	11,029
Nov 04, 2025	580.3	580.3	550	565.1	-3.9	▼ 0.69%	17,444
Nov 03, 2025	595.6	595.6	560	569	-15	▼ 2.57%	19,181
Nov 02, 2025	598.7	598.7	566.1	584	-3	▼ 0.51%	14,435
Oct 30, 2025	580.1	607	570	587	+6.9	▲ 1.19%	72,524
Oct 29, 2025	553.7	594	543	580.1	+15.1	▲ 2.67%	40,102
Oct 28, 2025	537.1	566	537.1	565	+17	▲ 3.10%	10,140
Oct 26, 2025	511.1	554.4	511.1	548	+26.5	▲ 5.08%	26,502
Oct 19, 2025	519	537	501	521.5	-5.5	▼ 1.04%	8,996
Oct 16, 2025	539.1	561	514	527	-23	▼ 4.18%	22,448
Oct 15, 2025	561.6	595	539.5	550	-23	▼ 4.01%	14,876
Oct 14, 2025	592	597.9	553.8	573	-31	▼ 5.13%	52,642
Oct 13, 2025	582.2	607	570	604	+10	▲ 1.68%	15,238
Oct 12, 2025	596.9	605	565.1	594	-15	▼ 2.46%	15,489
Oct 09, 2025	631.2	667	579.6	609	-35	▼ 5.43%	47,500
Oct 08, 2025	654	654	623.5	644	+0.5	▲ 0.08%	11,670
Oct 07, 2025	700.7	700.7	643.5	643.5	—	—	48,660

Bhugol Energy Development Company LimitedPrice History

Price Chart

BEDC price summary

Daily Prices · last 1 year

More Hydro Power companies