Barahi Hydropower Public LimitedPrice History

BHPL

Hydro Power Listed Website ↗

Rs433 -4.9 ▼ 1.12%

As of Fri, Oct 02 · 02:59 PM

EPS

-0.30

P/E Ratio

-1,443.33

Book Value

50.03

PBV

8.65

1Y Yield

-40.09%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

BHPL price summary

Over the last year, Barahi Hydropower Public Limited (BHPL) traded between Rs 417.2 (Sep 09, 2026) and Rs 748 (Oct 09, 2025). It last closed at Rs 433 on Oct 02, 2026, down 40.09% over the period. Average daily volume: 24,371 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	442.9	442.9	425	433	-4.9	▼ 1.12%	4,846
Oct 01, 2026	458	458	428.2	437.9	+0.9	▲ 0.21%	7,088
Sep 30, 2026	436	439	430	437	-11	▼ 2.46%	4,389
Sep 29, 2026	424	448	424	448	+2	▲ 0.45%	4,820
Sep 28, 2026	448	453	432.1	446	-1.5	▼ 0.34%	6,023
Sep 24, 2026	441	450	440	447.5	-0.5	▼ 0.11%	4,467
Sep 23, 2026	437	458.3	437	448	-12	▼ 2.61%	10,091
Sep 22, 2026	493	493	451.2	460	-10	▼ 2.13%	8,111
Sep 18, 2026	464	470	445	470	+9.1	▲ 1.97%	8,535
Sep 17, 2026	436.1	466	436.1	460.9	+1.9	▲ 0.41%	3,996
Sep 16, 2026	460	473	450.2	459	-11	▼ 2.34%	3,192
Sep 15, 2026	482.8	497	456	470	+10.1	▲ 2.20%	8,733
Sep 14, 2026	427.5	484	427.5	459.9	+9.9	▲ 2.20%	8,922
Sep 11, 2026	437	450	425.2	450	+13.1	▲ 3.00%	3,303
Sep 10, 2026	470.7	470.7	424.2	436.9	-20.1	▼ 4.40%	4,308
Sep 09, 2026	430	457	417.2	457	+25	▲ 5.79%	12,100
Sep 07, 2026	430	438	425.3	432	-6	▼ 1.37%	4,956
Sep 03, 2026	460.9	460.9	430	438	-1	▼ 0.23%	3,870
Sep 02, 2026	431.6	444	428	439	+4	▲ 0.92%	2,922
Sep 01, 2026	454	454	430	435	+2	▲ 0.46%	5,667
Aug 31, 2026	450	454.9	425	433	-25	▼ 5.46%	6,093
Aug 27, 2026	446	460	446	458	-0.9	▼ 0.20%	1,928
Aug 26, 2026	485	485	447.4	458.9	-17.1	▼ 3.59%	5,272
Aug 25, 2026	470	479	460.1	476	+6	▲ 1.28%	5,446
Aug 24, 2026	501	501	461.1	470	-8	▼ 1.67%	4,298
Aug 21, 2026	475.5	480	465	478	+9.9	▲ 2.11%	6,701
Aug 20, 2026	467.1	481	465	468.1	-9.3	▼ 1.95%	2,723
Aug 19, 2026	456	479.4	456	477.4	-1.6	▼ 0.33%	7,699
Aug 18, 2026	510.3	510.3	470	479	-7	▼ 1.44%	2,210
Aug 17, 2026	498.8	498.8	470.1	486	-3.9	▼ 0.80%	4,584
Aug 14, 2026	479	489.9	465	489.9	-0.1	▼ 0.02%	13,373
Aug 13, 2026	495	495	480.1	490	+5	▲ 1.03%	2,861
Aug 12, 2026	499	499	483	485	-14	▼ 2.81%	1,640
Aug 11, 2026	475	499	473.1	499	+16.5	▲ 3.42%	6,066
Aug 10, 2026	490	495	480.1	482.5	-14.5	▼ 2.92%	3,914
Aug 07, 2026	523	523	480	497	-2	▼ 0.40%	7,298
Aug 06, 2026	521	521	487	499	+2	▲ 0.40%	5,470
Aug 05, 2026	472.2	497.4	470	497	+14	▲ 2.90%	11,994
Aug 04, 2026	470	484	470	483	+4	▲ 0.84%	9,291
Aug 03, 2026	480	490	471	479	-1	▼ 0.21%	5,595
Jul 31, 2026	450	488.2	450	480	+13.7	▲ 2.94%	4,825
Jul 30, 2026	476	477	465	466.3	-5.8	▼ 1.23%	3,538
Jul 29, 2026	489	489	468.6	472.1	-10.9	▼ 2.26%	5,072
Jul 28, 2026	504.1	504.1	470.1	483	+2.9	▲ 0.60%	5,349
Jul 27, 2026	465	493.5	465	480.1	-6.5	▼ 1.34%	5,423
Jul 24, 2026	490	500	486	486.6	-4.4	▼ 0.90%	5,700
Jul 23, 2026	504.9	504.9	487	491	-4.9	▼ 0.99%	2,567
Jul 22, 2026	490	502	490	495.9	-8.1	▼ 1.61%	7,959
Jul 21, 2026	510	510	485	504	+17.9	▲ 3.68%	18,593
Jul 20, 2026	489	499	486.1	486.1	-2.9	▼ 0.59%	4,788
Jul 17, 2026	471	490	471	489	+30.7	▲ 6.70%	8,419
Jul 16, 2026	469.2	469.2	458	458.3	-10.9	▼ 2.32%	5,513
Jul 15, 2026	471	479.9	469.1	469.2	-9.8	▼ 2.05%	2,163
Jul 14, 2026	480	480	449	479	+11.5	▲ 2.46%	10,369
Jul 13, 2026	481	485	453	467.5	-21.5	▼ 4.40%	7,903
Jul 10, 2026	499	499	484	489	0	• 0.00%	2,432
Jul 09, 2026	478.2	494.4	478.2	489	-3	▼ 0.61%	5,962
Jul 08, 2026	496	502.9	488	492	-16	▼ 3.15%	6,292
Jul 07, 2026	510	514	499	508	-10	▼ 1.93%	2,803
Jul 06, 2026	510	519	487.1	518	+20	▲ 4.02%	4,523
Jul 03, 2026	512.8	512.8	495	498	-6.9	▼ 1.37%	4,400
Jul 02, 2026	500	507.8	493.4	504.9	+4.9	▲ 0.98%	3,220
Jul 01, 2026	490	501	480	500	+10	▲ 2.04%	6,189
Jun 30, 2026	503	503	490	490	-15	▼ 2.97%	9,049
Jun 29, 2026	505.5	505.6	500	505	-0.5	▼ 0.10%	4,713
Jun 26, 2026	519.9	519.9	505.5	505.5	-3	▼ 0.59%	1,342
Jun 25, 2026	510	523	507	508.5	-11.4	▼ 2.19%	6,352
Jun 24, 2026	492	523	492	519.9	+2.8	▲ 0.54%	7,740
Jun 23, 2026	545	545.8	517.1	517.1	-12.9	▼ 2.43%	3,159
Jun 22, 2026	525	530	515	530	+6.1	▲ 1.16%	6,221
Jun 19, 2026	548.6	548.6	515.1	523.9	+1.4	▲ 0.27%	3,692
Jun 18, 2026	554.4	554.4	522.2	522.5	-5.5	▼ 1.04%	3,138
Jun 17, 2026	526	528	522	528	+8	▲ 1.54%	3,365
Jun 16, 2026	540	540	515	520	-9.4	▼ 1.78%	5,017
Jun 15, 2026	499	530.4	499	529.4	+4.4	▲ 0.84%	5,570
Jun 12, 2026	561.2	561.2	525	525	-9.5	▼ 1.78%	7,485
Jun 11, 2026	561.6	561.6	526	534.5	-0.4	▼ 0.07%	7,188
Jun 10, 2026	512.8	547.9	512.8	534.9	-4.8	▼ 0.89%	14,063
Jun 09, 2026	513	543.9	513	539.7	0	• 0.00%	19,279
Jun 08, 2026	560	560	530	539.7	-8.9	▼ 1.62%	8,784
Jun 05, 2026	565	565	533	548.6	-3.4	▼ 0.62%	11,242
Jun 04, 2026	526.4	565.5	526.4	552	+22	▲ 4.15%	54,544
Jun 03, 2026	499.8	536.5	499.8	530	+3.9	▲ 0.74%	8,017
Jun 02, 2026	516.1	528	516.1	526.1	+2.8	▲ 0.54%	5,308
Jun 01, 2026	538	539	523	523.3	-15.4	▼ 2.86%	6,044
May 27, 2026	521.1	540	521.1	538.7	+10.4	▲ 1.97%	15,374
May 26, 2026	543.8	543.8	528.2	528.3	-6.5	▼ 1.22%	4,341
May 25, 2026	530.1	537.8	530	534.8	+5	▲ 0.94%	7,086
May 22, 2026	556	556	522.3	529.8	+0.1	▲ 0.02%	3,080
May 21, 2026	561.7	561.7	522	529.7	-5.3	▼ 0.99%	5,744
May 20, 2026	513	535	513	535	+15.1	▲ 2.90%	9,597
May 19, 2026	515	522	510.1	519.9	+4.9	▲ 0.95%	2,009
May 18, 2026	523	528.8	515	515	-8	▼ 1.53%	2,972
May 15, 2026	510.1	523	510.1	523	+3.5	▲ 0.67%	2,888
May 14, 2026	548.1	548.1	505.1	519.5	-2.5	▼ 0.48%	6,253
May 13, 2026	495	524	495	522	+1	▲ 0.19%	4,561
May 12, 2026	532	537	521	521	-11	▼ 2.07%	7,154
May 11, 2026	523	532	523	532	+12	▲ 2.31%	9,793
May 08, 2026	519.9	527.9	515.5	520	+3	▲ 0.58%	2,550
May 07, 2026	520	520	511	517	+2.9	▲ 0.56%	5,397
May 06, 2026	515	525	514	514.1	-0.9	▼ 0.17%	2,311
May 05, 2026	502	523.8	501	515	+4	▲ 0.78%	7,057
May 04, 2026	524.8	538	511	511	-9.2	▼ 1.77%	9,253
Apr 30, 2026	520.1	525	513	520.2	-6.6	▼ 1.25%	6,767
Apr 29, 2026	527	534.8	521	526.8	-0.2	▼ 0.04%	10,130
Apr 28, 2026	535.6	545	525.2	527	-8.6	▼ 1.61%	8,371
Apr 27, 2026	536	547.8	533.2	535.6	-0.4	▼ 0.07%	10,985
Apr 24, 2026	547.9	547.9	530	536	-2	▼ 0.37%	10,756
Apr 23, 2026	546	546	536	538	-8	▼ 1.47%	4,618
Apr 22, 2026	549.8	557	531	546	+5	▲ 0.92%	16,722
Apr 21, 2026	577.5	577.5	541	541	-9	▼ 1.64%	5,926
Apr 20, 2026	580.6	580.6	541.4	550	-3	▼ 0.54%	10,137
Apr 17, 2026	559	559	547.9	553	-6.5	▼ 1.16%	12,081
Apr 16, 2026	560	564	542	559.5	-1.5	▼ 0.27%	21,875
Apr 15, 2026	555	566.7	555	561	+1.1	▲ 0.20%	8,178
Apr 13, 2026	569.9	569.9	555	559.9	-0.1	▼ 0.02%	8,213
Apr 10, 2026	580	580	552	560	-10	▼ 1.75%	13,276
Apr 09, 2026	555	570	545.1	570	+15.7	▲ 2.83%	25,452
Apr 08, 2026	558	569	546.9	554.3	+6.1	▲ 1.11%	14,238
Apr 07, 2026	530	559.9	530	548.2	+8.5	▲ 1.57%	16,685
Apr 06, 2026	535	543.6	522	539.7	+14.7	▲ 2.80%	32,346
Apr 05, 2026	554	554	518	525	-24.9	▼ 4.53%	39,973
Apr 02, 2026	560.8	563	542	549.9	-8.1	▼ 1.45%	35,413
Apr 01, 2026	567	570	550	558	-17	▼ 2.96%	26,918
Mar 31, 2026	568	577	557.2	575	+7	▲ 1.23%	24,431
Mar 30, 2026	559.5	580	559.5	568	-2.9	▼ 0.51%	38,239
Mar 29, 2026	600	600	566	570.9	-18	▼ 3.06%	48,069
Mar 26, 2026	596	596	577	588.9	+3.9	▲ 0.67%	20,710
Mar 25, 2026	608	608	582	585	-13	▼ 2.17%	45,773
Mar 24, 2026	611.4	611.4	596	598	-1.5	▼ 0.25%	30,727
Mar 23, 2026	616	616	591	599.5	-4.5	▼ 0.75%	41,796
Mar 22, 2026	619.1	619.1	592.1	604	-3	▼ 0.49%	86,460
Mar 19, 2026	586.1	620	586.1	607	+9	▲ 1.51%	1,06,402
Mar 17, 2026	605.8	605.8	587	598	+4	▲ 0.67%	42,144
Mar 16, 2026	591	597	583	594	+13	▲ 2.24%	99,611
Mar 15, 2026	592.6	592.6	580.1	581	0	• 0.00%	32,171
Mar 12, 2026	585	590	580	581	-0.4	▼ 0.07%	34,711
Mar 11, 2026	591	598.9	579.2	581.4	-6.6	▼ 1.12%	61,944
Mar 10, 2026	620	620	585	588	-26	▼ 4.23%	74,998
Mar 09, 2026	591.3	615	591.3	614	+34.2	▲ 5.90%	9,790
Mar 03, 2026	586	586	560	579.8	-6.2	▼ 1.06%	31,155
Mar 01, 2026	539.2	586	538.1	586	+37	▲ 6.74%	23,927
Feb 26, 2026	543.9	564.4	543.9	549	-5.9	▼ 1.06%	9,891
Feb 25, 2026	555.7	557.8	549.1	554.9	-3	▼ 0.54%	13,692
Feb 24, 2026	559	559	547.9	557.9	+2.9	▲ 0.52%	23,629
Feb 23, 2026	539	555	539	555	+5	▲ 0.91%	12,182
Feb 22, 2026	540.9	562	537	550	-1.9	▼ 0.34%	35,759
Feb 17, 2026	543.9	562	543.9	551.9	-3.1	▼ 0.56%	42,131
Feb 16, 2026	546.9	567.8	546.9	555	-3	▼ 0.54%	13,807
Feb 12, 2026	564	575.2	553	558	-5.9	▼ 1.05%	54,556
Feb 11, 2026	579.3	579.3	552	563.9	-4.1	▼ 0.72%	27,128
Feb 10, 2026	581.4	581.4	555	568	-2	▼ 0.35%	44,853
Feb 09, 2026	593.6	593.6	563	570	-12	▼ 2.06%	33,625
Feb 08, 2026	589.5	589.5	575	582	+4	▲ 0.69%	45,839
Feb 05, 2026	578	585	560	578	+11.1	▲ 1.96%	64,339
Feb 04, 2026	580.2	580.2	562	566.9	-2	▼ 0.35%	31,925
Feb 03, 2026	557.9	593.6	557.9	568.9	-0.3	▼ 0.05%	35,873
Feb 02, 2026	571	587.5	569	569.2	-6.8	▼ 1.18%	54,225
Feb 01, 2026	586	590	573.5	576	-19	▼ 3.19%	81,329
Jan 29, 2026	600	626	584	595	-9	▼ 1.49%	99,235
Jan 28, 2026	579	604	579	604	+14	▲ 2.37%	1,41,571
Jan 27, 2026	589.8	614	580	590	+11.7	▲ 2.02%	1,56,449
Jan 26, 2026	579.2	579.2	557	578.3	+10.4	▲ 1.83%	1,24,690
Jan 25, 2026	560	574	555.1	567.9	+10	▲ 1.79%	1,15,412
Jan 22, 2026	547.3	558	547.3	557.9	-0.1	▼ 0.02%	51,535
Jan 21, 2026	571	571	550	558	-1.9	▼ 0.34%	72,851
Jan 20, 2026	561	569	550.8	559.9	0	• 0.00%	1,09,431
Jan 18, 2026	546	560	546	559.9	+3	▲ 0.54%	73,707
Jan 14, 2026	540	560	540	556.9	+7	▲ 1.27%	60,345
Jan 13, 2026	552	552	534	549.9	+1.9	▲ 0.35%	67,974
Jan 12, 2026	544	570	541	548	-7	▼ 1.26%	53,932
Jan 08, 2026	530.2	561	530.2	555	+14	▲ 2.59%	2,11,257
Jan 07, 2026	548.8	572	538	541	-19	▼ 3.39%	65,579
Jan 06, 2026	582	604.6	545	560	-10.7	▼ 1.87%	1,23,987
Jan 05, 2026	518.1	570.7	518.1	570.7	+51.8	▲ 9.98%	1,71,894
Jan 04, 2026	511	524	510	518.9	+2.9	▲ 0.56%	66,686
Jan 01, 2026	530.4	530.4	513.1	516	-4	▼ 0.77%	67,861
Dec 31, 2025	527	527	515.1	520	+3	▲ 0.58%	62,163
Dec 29, 2025	503.1	527	503.1	517	+4.1	▲ 0.80%	78,189
Dec 28, 2025	508.7	528	508	512.9	-6.1	▼ 1.18%	85,842
Dec 24, 2025	508	527.9	508	519	+1	▲ 0.19%	43,247
Dec 23, 2025	540	540	516.5	518	-12	▼ 2.26%	99,110
Dec 22, 2025	539	542	526	530	-20	▼ 3.64%	1,01,109
Dec 21, 2025	542	555	530	550	+16	▲ 3.00%	2,21,939
Dec 18, 2025	549.5	555	507	534	-26.7	▼ 4.76%	4,66,967
Dec 17, 2025	610.6	610.6	560.7	560.7	-62.3	▼ 10.00%	52,116
Dec 16, 2025	570.5	624.2	570.4	623	+41	▲ 7.04%	3,900
Dec 15, 2025	593.1	593.4	580	582	-23	▼ 3.80%	6,634
Dec 14, 2025	610.8	610.8	599	605	-18	▼ 2.89%	2,374
Dec 11, 2025	615	623	605	623	+1	▲ 0.16%	874
Dec 10, 2025	644	644	608	622	-12.9	▼ 2.03%	3,397
Dec 09, 2025	622	637.9	616	634.9	+6.9	▲ 1.10%	4,235
Dec 08, 2025	626.3	644	626.3	628	-9	▼ 1.41%	1,928
Dec 07, 2025	659	660	635	637	-18	▼ 2.75%	4,107
Dec 03, 2025	660	660	650	655	-7	▼ 1.06%	2,695
Dec 02, 2025	657.1	662	651.5	662	-1	▼ 0.15%	3,004
Dec 01, 2025	661	667	658.2	663	+2.9	▲ 0.44%	1,333
Nov 30, 2025	667.6	675	660	660.1	-7.5	▼ 1.12%	5,765
Nov 27, 2025	658	678.9	658	667.6	-2.5	▼ 0.37%	2,303
Nov 26, 2025	667	678	666	670.1	+4	▲ 0.60%	2,739
Nov 25, 2025	677	677	665	666.1	+1.1	▲ 0.17%	2,489
Nov 24, 2025	662.1	670	655.7	665	-1	▼ 0.15%	2,103
Nov 23, 2025	668.1	671	656	666	+11	▲ 1.68%	2,444
Nov 20, 2025	653	659.5	650	655	-3	▼ 0.46%	2,035
Nov 19, 2025	670	670	656.6	658	-8.9	▼ 1.33%	432
Nov 18, 2025	660	668.3	655.6	666.9	+6.8	▲ 1.03%	1,505
Nov 17, 2025	653	664	651	660.1	+7.1	▲ 1.09%	2,077
Nov 16, 2025	677.7	677.7	652.5	653	-12	▼ 1.80%	2,258
Nov 13, 2025	680.7	680.7	653.1	665	-5	▼ 0.75%	925
Nov 12, 2025	661	681	660	670	-3	▼ 0.45%	851
Nov 11, 2025	665	677	665	673	+3	▲ 0.45%	675
Nov 10, 2025	680	689	662	670	0	• 0.00%	815
Nov 09, 2025	682	682	660.1	670	-2.1	▼ 0.31%	954
Nov 06, 2025	677	683.3	667	672.1	+8.1	▲ 1.22%	2,068
Nov 05, 2025	682.9	682.9	663	664	-6	▼ 0.90%	1,216
Nov 04, 2025	693	693	660	670	-11.1	▼ 1.63%	494
Nov 03, 2025	690	715	660	681.1	-14.9	▼ 2.14%	5,920
Nov 02, 2025	715	715.5	692	696	-6	▼ 0.85%	1,263
Oct 30, 2025	678.3	702	678.2	702	+10	▲ 1.45%	1,480
Oct 29, 2025	698.7	730	681	692	+7	▲ 1.02%	1,200
Oct 28, 2025	673	713	672	685	+25	▲ 3.79%	1,122
Oct 26, 2025	660	675	660	660	-11	▼ 1.64%	1,343
Oct 19, 2025	660	678	660	671	+14.3	▲ 2.18%	398
Oct 16, 2025	667	680.3	656.7	656.7	-10.3	▼ 1.54%	1,007
Oct 15, 2025	664	670.1	662	667	+4.6	▲ 0.69%	1,121
Oct 14, 2025	675.1	688.6	662	662.4	-25.6	▼ 3.72%	1,067
Oct 13, 2025	665	688	664	688	+24.9	▲ 3.76%	868
Oct 12, 2025	697.2	697.2	662	663.1	-33.1	▼ 4.75%	1,365
Oct 09, 2025	706	748	696	696.2	+4	▲ 0.58%	1,308
Oct 08, 2025	737.2	737.2	688	692.2	-30.6	▼ 4.23%	980
Oct 07, 2025	733	733	710.1	722.8	—	—	1,131

Barahi Hydropower Public LimitedPrice History

Price Chart

BHPL price summary

Daily Prices · last 1 year

More Hydro Power companies