Chilime Hydropower Company LimitedPrice History

CHCL

Hydro Power Listed Website ↗

Rs339 -2.7 ▼ 0.79%

As of Fri, Oct 02 · 02:59 PM

EPS

7.59

P/E Ratio

44.66

Book Value

123.90

PBV

2.74

1Y Yield

-31.83%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

CHCL price summary

Over the last year, Chilime Hydropower Company Limited (CHCL) traded between Rs 336.8 (Sep 24, 2026) and Rs 525 (Mar 10, 2026). It last closed at Rs 339 on Oct 02, 2026, down 31.83% over the period. Average daily volume: 46,186 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	341.7	345	339	339	-2.7	▼ 0.79%	53,801
Oct 01, 2026	349.1	350	341.2	341.7	-7.1	▼ 2.04%	61,190
Sep 30, 2026	350	350	345	348.8	-0.2	▼ 0.06%	65,175
Sep 29, 2026	353	355	346.2	349	-4.3	▼ 1.22%	30,219
Sep 28, 2026	352	360	345.3	353.3	+1.3	▲ 0.37%	73,540
Sep 24, 2026	336.8	359	336.8	352	-2.5	▼ 0.71%	83,523
Sep 23, 2026	361	362	352.5	354.5	-7.4	▼ 2.04%	68,426
Sep 22, 2026	369.7	372	361	361.9	-7.8	▼ 2.11%	73,077
Sep 18, 2026	360	369.7	354	369.7	+10.7	▲ 2.98%	1,19,215
Sep 17, 2026	356	362	355	359	+4.1	▲ 1.16%	50,423
Sep 16, 2026	360.5	361	353.2	354.9	-5.2	▼ 1.44%	70,515
Sep 15, 2026	375	375	355.2	360.1	+1.4	▲ 0.39%	95,387
Sep 14, 2026	352.1	362	348.2	358.7	+6.6	▲ 1.87%	41,436
Sep 11, 2026	350	354.8	344	352.1	+6.1	▲ 1.76%	98,317
Sep 10, 2026	358.1	358.1	345.3	346	-12.1	▼ 3.38%	99,110
Sep 09, 2026	363	370	358	358.1	-11.1	▼ 3.01%	63,908
Sep 07, 2026	368.5	373.5	365	369.2	-1	▼ 0.27%	1,00,943
Sep 03, 2026	377	380	368	370.2	-6.8	▼ 1.80%	1,37,474
Sep 02, 2026	372	379.6	364	377	+5	▲ 1.34%	1,57,769
Sep 01, 2026	350	385	350	372	+9.5	▲ 2.62%	1,99,747
Aug 31, 2026	395	395	360	362.5	-42.5	▼ 10.49%	3,26,757
Aug 27, 2026	405.7	409	378.3	405	-22	▼ 5.15%	4,07,762
Aug 26, 2026	455	475	410	427	-48.1	▼ 10.12%	4,80,553
Aug 25, 2026	489	489	475	475.1	-2.9	▼ 0.61%	21,111
Aug 24, 2026	490	496.2	478	478	-6.4	▼ 1.32%	18,735
Aug 21, 2026	483	494	480	484.4	+0.6	▲ 0.12%	23,326
Aug 20, 2026	480	483.8	476	483.8	+4.8	▲ 1.00%	30,342
Aug 19, 2026	480	480	475	479	-1	▼ 0.21%	7,975
Aug 18, 2026	485	486	477	480	0	• 0.00%	10,977
Aug 17, 2026	489.9	489.9	477	480	+1.1	▲ 0.23%	15,729
Aug 14, 2026	481	486	474	478.9	-3.2	▼ 0.66%	66,504
Aug 13, 2026	481	484	480	482.1	+1.1	▲ 0.23%	7,613
Aug 12, 2026	482.1	486.5	480	481	-1	▼ 0.21%	9,938
Aug 11, 2026	490	490	481	482	-2	▼ 0.41%	20,777
Aug 10, 2026	493	496	484	484	-2	▼ 0.41%	9,921
Aug 07, 2026	493.7	493.7	485.1	486	-6	▼ 1.22%	6,116
Aug 06, 2026	494	497.9	488.2	492	-1	▼ 0.20%	9,452
Aug 05, 2026	495	499	490.1	493	-2	▼ 0.40%	11,531
Aug 04, 2026	500	500	494	495	-2.5	▼ 0.50%	37,504
Aug 03, 2026	499.9	500	493	497.5	+3.4	▲ 0.69%	57,188
Jul 31, 2026	495	497.4	492	494.1	-0.9	▼ 0.18%	20,369
Jul 30, 2026	494	495.9	490	495	+1	▲ 0.20%	63,422
Jul 29, 2026	496.1	497.2	492	494	-3	▼ 0.60%	79,038
Jul 28, 2026	490.5	497.4	490	497	+0.1	▲ 0.02%	39,946
Jul 27, 2026	495	499.5	494	496.9	+2.7	▲ 0.55%	56,689
Jul 24, 2026	494	496.5	492	494.2	+0.2	▲ 0.04%	35,710
Jul 23, 2026	485.1	495	485.1	494	-1.2	▼ 0.24%	31,454
Jul 22, 2026	493	496	480.1	495.2	-0.7	▼ 0.14%	44,279
Jul 21, 2026	496	496	477.4	495.9	-0.1	▼ 0.02%	70,099
Jul 20, 2026	491	500	480	496	+9	▲ 1.85%	80,871
Jul 17, 2026	484.5	490	480	487	+11.9	▲ 2.50%	16,591
Jul 16, 2026	477.2	480	475.1	475.1	-1	▼ 0.21%	14,892
Jul 15, 2026	482	482	476	476.1	-1.8	▼ 0.38%	20,387
Jul 14, 2026	499.8	499.8	470.4	477.9	+1.9	▲ 0.40%	8,353
Jul 13, 2026	478	480	475	476	-2	▼ 0.42%	12,296
Jul 10, 2026	477	480	475.1	478	+1	▲ 0.21%	37,671
Jul 09, 2026	475.1	480	475.1	477	+1.9	▲ 0.40%	21,633
Jul 08, 2026	485	485	475	475.1	-4	▼ 0.83%	19,146
Jul 07, 2026	480	482.9	478	479.1	+0.1	▲ 0.02%	11,937
Jul 06, 2026	482	486	475	479	-3	▼ 0.62%	7,045
Jul 03, 2026	480	483.9	478	482	+2	▲ 0.42%	8,055
Jul 02, 2026	481	481.9	474	480	-1	▼ 0.21%	29,848
Jul 01, 2026	477	482.9	476	481	+8.5	▲ 1.80%	14,543
Jun 30, 2026	477	477	472	472.5	-3.5	▼ 0.74%	11,763
Jun 29, 2026	477	477	475	476	-1	▼ 0.21%	30,778
Jun 26, 2026	483	483	476.6	477	-1.3	▼ 0.27%	12,562
Jun 25, 2026	479	480	477	478.3	-0.7	▼ 0.15%	11,918
Jun 24, 2026	481	486	478	479	-6	▼ 1.24%	20,045
Jun 23, 2026	486	486	478	485	-1	▼ 0.21%	26,166
Jun 22, 2026	500	500	485	486	-1	▼ 0.21%	13,823
Jun 19, 2026	508.2	508.2	481	487	+3	▲ 0.62%	26,489
Jun 18, 2026	482	486.9	480.5	484	+2	▲ 0.41%	28,058
Jun 17, 2026	480.1	485	480.1	482	+0.1	▲ 0.02%	20,472
Jun 16, 2026	484	488	479.1	481.9	-0.1	▼ 0.02%	12,988
Jun 15, 2026	483	485	480	482	-1.4	▼ 0.29%	34,538
Jun 12, 2026	489	489	480.8	483.4	-1.5	▼ 0.31%	13,066
Jun 11, 2026	486	488.9	480.6	484.9	+1.8	▲ 0.37%	10,549
Jun 10, 2026	490	490	483.1	483.1	-5.9	▼ 1.21%	22,811
Jun 09, 2026	490	491	485.1	489	-1	▼ 0.20%	15,728
Jun 08, 2026	496	496	489.9	490	-5.4	▼ 1.09%	25,729
Jun 05, 2026	500	500	495	495.4	-4.6	▼ 0.92%	33,537
Jun 04, 2026	492.5	501.9	492.5	500	+1	▲ 0.20%	30,010
Jun 03, 2026	505	505	497.7	499	-2	▼ 0.40%	74,150
Jun 02, 2026	491	505.7	489.1	501	+9.1	▲ 1.85%	92,972
Jun 01, 2026	507.6	507.6	484	491.9	+8.3	▲ 1.72%	68,793
May 27, 2026	510.3	510.3	483.1	483.6	-2.4	▼ 0.49%	61,148
May 26, 2026	491.8	491.9	483.8	486	-3	▼ 0.61%	39,399
May 25, 2026	482.5	490	482.5	489	+7	▲ 1.45%	73,257
May 22, 2026	477.6	482	477.6	482	+3	▲ 0.63%	9,620
May 21, 2026	480	482	476	479	-1	▼ 0.21%	15,354
May 20, 2026	479.9	481	476.5	480	+2.9	▲ 0.61%	21,428
May 19, 2026	480	481.5	477	477.1	-2.9	▼ 0.60%	14,730
May 18, 2026	476	480	474	480	+4	▲ 0.84%	26,220
May 15, 2026	477	478.9	473.6	476	+0.4	▲ 0.08%	7,290
May 14, 2026	477	479	474	475.6	-0.4	▼ 0.08%	12,315
May 13, 2026	473	479.5	472.5	476	-0.2	▼ 0.04%	16,783
May 12, 2026	482	488	470	476.2	-2.9	▼ 0.61%	61,028
May 11, 2026	479.9	480	475	479.1	+5.1	▲ 1.08%	22,294
May 08, 2026	478	478	469	474	+4	▲ 0.85%	17,142
May 07, 2026	450.3	480	450.3	470	-4	▼ 0.84%	51,185
May 06, 2026	467	475	467	474	-1	▼ 0.21%	54,070
May 05, 2026	470.5	479	468	475	+3.1	▲ 0.66%	30,814
May 04, 2026	480	480	471	471.9	-6.6	▼ 1.38%	21,695
Apr 30, 2026	477	484.9	473	478.5	-0.6	▼ 0.13%	38,316
Apr 29, 2026	483	483	475	479.1	-0.9	▼ 0.19%	21,272
Apr 28, 2026	480	484	478	480	0	• 0.00%	27,724
Apr 27, 2026	479	483	476.1	480	+1	▲ 0.21%	33,315
Apr 24, 2026	486.9	486.9	475	479	-3.1	▼ 0.64%	14,082
Apr 23, 2026	483	486	482	482.1	-2.9	▼ 0.60%	16,085
Apr 22, 2026	482.2	489.9	476	485	+1	▲ 0.21%	33,048
Apr 21, 2026	494	494.8	483	484	-3	▼ 0.62%	14,699
Apr 20, 2026	497.1	497.1	485	487	-5	▼ 1.02%	18,028
Apr 17, 2026	501.2	501.2	488.1	492	+0.6	▲ 0.12%	21,075
Apr 16, 2026	502.9	502.9	490	491.4	-5.6	▼ 1.13%	27,568
Apr 15, 2026	495.1	500.2	492	497	+1.6	▲ 0.32%	36,272
Apr 13, 2026	502.8	502.8	490.3	495.4	+2.4	▲ 0.49%	29,632
Apr 10, 2026	498	503	485	493	-2	▼ 0.40%	62,674
Apr 09, 2026	490	495	485	495	+5	▲ 1.02%	24,915
Apr 08, 2026	488.5	494.5	479	490	+4.1	▲ 0.84%	40,232
Apr 07, 2026	495.5	499.6	483	485.9	-0.1	▼ 0.02%	22,499
Apr 06, 2026	476	497	476	486	+10	▲ 2.10%	62,785
Apr 05, 2026	489	489	473	476	-17.8	▼ 3.60%	57,591
Apr 02, 2026	495	497	484.2	493.8	+0.8	▲ 0.16%	54,700
Apr 01, 2026	499.1	508.7	491.1	493	-14.4	▼ 2.84%	52,270
Mar 31, 2026	491.1	507.8	491.1	507.4	+6.4	▲ 1.28%	55,860
Mar 30, 2026	496	513	491.8	501	+3	▲ 0.60%	96,376
Mar 29, 2026	520.7	520.7	498	498	-12.5	▼ 2.45%	1,28,953
Mar 26, 2026	510	510.7	504.1	510.5	-1.4	▼ 0.27%	56,682
Mar 25, 2026	514	515	506.1	511.9	-2.1	▼ 0.41%	51,533
Mar 24, 2026	510	516	505.1	514	+3.5	▲ 0.69%	1,12,908
Mar 23, 2026	500	515	500	510.5	+2.5	▲ 0.49%	1,20,244
Mar 22, 2026	517	517	507.3	508	-1.7	▼ 0.33%	1,35,827
Mar 19, 2026	506	515	499.1	509.7	+12.6	▲ 2.53%	1,10,706
Mar 17, 2026	499.9	499.9	492.1	497.1	+0.2	▲ 0.04%	29,246
Mar 16, 2026	508.6	508.6	496.9	496.9	-11.7	▼ 2.30%	72,601
Mar 15, 2026	500	520	500	508.6	-1.4	▼ 0.27%	41,296
Mar 12, 2026	503	510	500	510	+7	▲ 1.39%	68,795
Mar 11, 2026	510	518	495	503	+2.9	▲ 0.58%	1,17,369
Mar 10, 2026	519.1	525	492	500.1	-8.9	▼ 1.75%	1,54,523
Mar 09, 2026	489.4	509	489.4	509	+29.1	▲ 6.06%	30
Mar 03, 2026	478.3	481	468.8	479.9	+10.9	▲ 2.32%	39,111
Mar 01, 2026	468	475	463	469	+1	▲ 0.21%	42,208
Feb 26, 2026	475.3	475.3	461.1	468	+2	▲ 0.43%	29,534
Feb 25, 2026	460	470	456.1	466	+3.1	▲ 0.67%	21,656
Feb 24, 2026	461	466	460.9	462.9	+2	▲ 0.43%	16,692
Feb 23, 2026	462	465	458.2	460.9	-1	▼ 0.22%	20,552
Feb 22, 2026	470	470	457	461.9	-5	▼ 1.07%	43,181
Feb 17, 2026	474	474	464	466.9	-3.1	▼ 0.66%	41,946
Feb 16, 2026	478	482.5	467.5	470	-7	▼ 1.47%	37,653
Feb 12, 2026	474	480	468.2	477	+7.1	▲ 1.51%	62,819
Feb 11, 2026	478	478	466	469.9	+1.2	▲ 0.26%	27,179
Feb 10, 2026	465.5	471	464	468.7	+0.7	▲ 0.15%	36,142
Feb 09, 2026	472	474.8	466	468	-2	▼ 0.43%	27,960
Feb 08, 2026	470	476	468.1	470	0	• 0.00%	25,141
Feb 05, 2026	466.1	474	466.1	470	+3	▲ 0.64%	23,969
Feb 04, 2026	460	475	460	467	-2	▼ 0.43%	16,641
Feb 03, 2026	474	474.9	468.1	469	-3	▼ 0.64%	29,136
Feb 02, 2026	475.9	475.9	470	472	+1.9	▲ 0.40%	28,526
Feb 01, 2026	480	480	469.5	470.1	-3.9	▼ 0.82%	42,161
Jan 29, 2026	479	482	471.1	474	-0.5	▼ 0.11%	58,347
Jan 28, 2026	479	479	470	474.5	+4.1	▲ 0.87%	55,505
Jan 27, 2026	480	487	470	470.4	-13.5	▼ 2.79%	75,032
Jan 26, 2026	486	490	480	483.9	-2.1	▼ 0.43%	59,858
Jan 25, 2026	475	486	475	486	+12.9	▲ 2.73%	61,423
Jan 22, 2026	476.8	476.8	473.1	473.1	-3.7	▼ 0.78%	28,659
Jan 21, 2026	484.9	484.9	473	476.8	+1.4	▲ 0.29%	37,350
Jan 20, 2026	478	480	474.2	475.4	+2.4	▲ 0.51%	50,804
Jan 18, 2026	470	474.9	470	473	+3	▲ 0.64%	28,576
Jan 14, 2026	479	479	470	470	-4	▼ 0.84%	41,135
Jan 13, 2026	479	479	465	474	+4	▲ 0.85%	40,095
Jan 12, 2026	480.3	480.3	465.1	470	-0.9	▼ 0.19%	41,479
Jan 08, 2026	471	473	467	470.9	-0.1	▼ 0.02%	51,571
Jan 07, 2026	473	473	470	471	+0.1	▲ 0.02%	27,147
Jan 06, 2026	473	473	469	470.9	+0.7	▲ 0.15%	24,897
Jan 05, 2026	473.9	473.9	468	470.2	-0.3	▼ 0.06%	23,284
Jan 04, 2026	472	473	469	470.5	-0.5	▼ 0.11%	69,102
Jan 01, 2026	464	478.1	464	471	-35.9	▼ 7.08%	40,421
Dec 31, 2025	505	510	502.2	506.9	+5.4	▲ 1.08%	1,34,557
Dec 29, 2025	506	507.7	499	501.5	-3.4	▼ 0.67%	66,397
Dec 28, 2025	501	505.2	499	504.9	+6.9	▲ 1.39%	72,382
Dec 24, 2025	494.5	503	494	498	+3.9	▲ 0.79%	66,630
Dec 23, 2025	499	499	488	494.1	+3.1	▲ 0.63%	28,421
Dec 22, 2025	495	495	488.5	491	+0.1	▲ 0.02%	22,456
Dec 21, 2025	490	492	488.6	490.9	-0.6	▼ 0.12%	24,182
Dec 18, 2025	496	499	490.5	491.5	-4.5	▼ 0.91%	15,634
Dec 17, 2025	495	500	492.7	496	+1	▲ 0.20%	13,510
Dec 16, 2025	493	495	490	495	+5	▲ 1.02%	13,540
Dec 15, 2025	489	493	488.2	490	-1.5	▼ 0.31%	24,996
Dec 14, 2025	491.2	494	488.1	491.5	+0.3	▲ 0.06%	50,370
Dec 11, 2025	493	498	491	491.2	-1	▼ 0.20%	17,034
Dec 10, 2025	492	495	490.2	492.2	-2.8	▼ 0.57%	20,239
Dec 09, 2025	492	495	489.5	495	+4	▲ 0.81%	25,076
Dec 08, 2025	499.8	499.8	488	491	+1	▲ 0.20%	29,097
Dec 07, 2025	494.9	495.1	488.1	490	0	• 0.00%	34,580
Dec 03, 2025	500	500	490	490	-5.1	▼ 1.03%	40,363
Dec 02, 2025	501	503	493	495.1	-0.8	▼ 0.16%	18,527
Dec 01, 2025	505.9	505.9	494.2	495.9	-0.1	▼ 0.02%	14,967
Nov 30, 2025	506	510	495	496	-9.5	▼ 1.88%	52,529
Nov 27, 2025	510	514	499.1	505.5	-0.5	▼ 0.10%	38,981
Nov 26, 2025	511	511	500.1	506	+4.9	▲ 0.98%	54,116
Nov 25, 2025	496.2	509	496	501.1	+4.1	▲ 0.82%	74,744
Nov 24, 2025	497.2	500	488.5	497	+6.3	▲ 1.28%	50,059
Nov 23, 2025	481.1	491.9	481	490.7	+6.8	▲ 1.41%	33,020
Nov 20, 2025	480	483.9	477.3	483.9	+1.1	▲ 0.23%	44,048
Nov 19, 2025	485	485	480	482.8	+0.3	▲ 0.06%	28,461
Nov 18, 2025	477	488.8	477	482.5	-1.5	▼ 0.31%	55,715
Nov 17, 2025	477.1	487	476	484	+3.3	▲ 0.69%	24,186
Nov 16, 2025	486.1	487.1	479.3	480.7	-3.9	▼ 0.80%	56,601
Nov 13, 2025	484	490.4	480.5	484.6	-5.4	▼ 1.10%	41,395
Nov 12, 2025	488	497.7	480.2	490	+2	▲ 0.41%	15,183
Nov 11, 2025	480.2	494	480.2	488	+3.1	▲ 0.64%	10,301
Nov 10, 2025	486.6	490	480.5	484.9	-1.7	▼ 0.35%	32,092
Nov 09, 2025	482	492	481.8	486.6	-3.4	▼ 0.69%	16,590
Nov 06, 2025	487.1	495	485	490	0	• 0.00%	25,034
Nov 05, 2025	486.1	495	485.4	490	-4.9	▼ 0.99%	25,860
Nov 04, 2025	498	500	490.1	494.9	-1.1	▼ 0.22%	20,821
Nov 03, 2025	500	509	495	496	-7	▼ 1.39%	31,400
Nov 02, 2025	514	514	500	503	-1	▼ 0.20%	37,649
Oct 30, 2025	482.3	516.9	482	504	+15	▲ 3.07%	55,378
Oct 29, 2025	491	498.2	488	489	-1	▼ 0.20%	25,173
Oct 28, 2025	480	495	475.6	490	+9.9	▲ 2.06%	29,571
Oct 26, 2025	475.5	482	471.6	480.1	-0.9	▼ 0.19%	15,304
Oct 19, 2025	478	483	478	481	-3	▼ 0.62%	22,812
Oct 16, 2025	489	489	475.3	484	+1.3	▲ 0.27%	29,239
Oct 15, 2025	483	488	480	482.7	-0.3	▼ 0.06%	24,904
Oct 14, 2025	490	494.7	481	483	-3	▼ 0.62%	22,528
Oct 13, 2025	491	491	480	486	+4	▲ 0.83%	22,822
Oct 12, 2025	498	498	478	482	-13.9	▼ 2.80%	61,281
Oct 09, 2025	499.8	518.9	495	495.9	+5.9	▲ 1.20%	35,740
Oct 08, 2025	496	496	484.5	490	-7.3	▼ 1.47%	51,264
Oct 07, 2025	505	505	490.2	497.3	—	—	22,538

Chilime Hydropower Company LimitedPrice History

Price Chart

CHCL price summary

Daily Prices · last 1 year

More Hydro Power companies