Chhyangdi Hydropower Ltd.Price History

CHL

Hydro Power Listed Website ↗

Rs258 -2.9 ▼ 1.11%

As of Fri, Oct 02 · 02:59 PM

EPS

1.72

P/E Ratio

150.00

Book Value

84.29

PBV

3.06

1Y Yield

1.18%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

CHL price summary

Over the last year, Chhyangdi Hydropower Ltd. (CHL) traded between Rs 223.4 (Oct 26, 2025) and Rs 332.5 (Mar 22, 2026). It last closed at Rs 258 on Oct 02, 2026, up 1.18% over the period. Average daily volume: 45,076 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	260	260	255.3	258	-2.9	▼ 1.11%	15,363
Oct 01, 2026	261.1	265	258.1	260.9	-1.1	▼ 0.42%	6,183
Sep 30, 2026	263	265.7	256	262	+6	▲ 2.34%	19,104
Sep 29, 2026	255.3	257.1	255.1	256	-4	▼ 1.54%	12,192
Sep 28, 2026	260	266	259	260	-7	▼ 2.62%	9,118
Sep 24, 2026	262.9	267	260	267	+2	▲ 0.75%	7,740
Sep 23, 2026	269	270	264.2	265	-4	▼ 1.49%	20,432
Sep 22, 2026	268	271	264.2	269	+1	▲ 0.37%	23,640
Sep 18, 2026	269	269.8	265	268	-1.7	▼ 0.63%	13,114
Sep 17, 2026	270	270	266	269.7	+2.3	▲ 0.86%	15,764
Sep 16, 2026	265	272	264.1	267.4	+1.4	▲ 0.53%	21,345
Sep 15, 2026	273	277	262.4	266	+5.5	▲ 2.11%	19,276
Sep 14, 2026	261.9	262	258.2	260.5	+3.5	▲ 1.36%	11,033
Sep 11, 2026	251	257	251	257	+9	▲ 3.63%	17,046
Sep 10, 2026	244	249.6	242	248	+2	▲ 0.81%	11,594
Sep 09, 2026	254.6	254.6	245	246	-4.5	▼ 1.80%	9,455
Sep 07, 2026	250	254.9	250	250.5	+0.5	▲ 0.20%	12,826
Sep 03, 2026	262.2	262.2	248.1	250	+0.2	▲ 0.08%	14,915
Sep 02, 2026	240	249.9	240	249.8	+4	▲ 1.63%	17,866
Sep 01, 2026	244	255	239	245.8	+1.8	▲ 0.74%	9,276
Aug 31, 2026	258.4	258.4	235.9	244	-14.4	▼ 5.57%	47,208
Aug 27, 2026	255	259	252	258.4	-0.6	▼ 0.23%	13,267
Aug 26, 2026	262	263.9	255	259	-6	▼ 2.26%	22,799
Aug 25, 2026	262	265.4	262	265	-1	▼ 0.38%	8,828
Aug 24, 2026	266	266	263	266	0	• 0.00%	16,692
Aug 21, 2026	272	272	265	266	-2	▼ 0.75%	16,060
Aug 20, 2026	267	269	262.6	268	+5.5	▲ 2.10%	15,090
Aug 19, 2026	260.1	264	260	262.5	-0.4	▼ 0.15%	7,682
Aug 18, 2026	279.8	279.8	261	262.9	-3.6	▼ 1.35%	13,073
Aug 17, 2026	274	274	261	266.5	-2.5	▼ 0.93%	12,326
Aug 14, 2026	279	279	267	269	-3	▼ 1.10%	11,467
Aug 13, 2026	260	274.9	260	272	+8	▲ 3.03%	26,533
Aug 12, 2026	260	267.8	260	264	-3.3	▼ 1.23%	9,457
Aug 11, 2026	260	270	260	267.3	-0.6	▼ 0.22%	16,580
Aug 10, 2026	260	270	260	267.9	-0.1	▼ 0.04%	13,425
Aug 07, 2026	265	269.8	258	268	-2	▼ 0.74%	23,013
Aug 06, 2026	266	279	266	270	-4.5	▼ 1.64%	26,406
Aug 05, 2026	280	280.7	273.5	274.5	-3.3	▼ 1.19%	29,174
Aug 04, 2026	260.2	281	260.2	277.8	+11.8	▲ 4.44%	72,886
Aug 03, 2026	268	272	264	266	-2	▼ 0.75%	13,213
Jul 31, 2026	262.6	268	260	268	+4	▲ 1.52%	15,438
Jul 30, 2026	267	267	256.5	264	+0.3	▲ 0.11%	24,389
Jul 29, 2026	262	265	260	263.7	+1.7	▲ 0.65%	7,782
Jul 28, 2026	267	269	260.1	262	-5	▼ 1.87%	11,341
Jul 27, 2026	283	283	264.3	267	-3	▼ 1.11%	11,615
Jul 24, 2026	266.2	274	266.2	270	+3.9	▲ 1.47%	10,651
Jul 23, 2026	268.1	272.5	265.1	266.1	-1.9	▼ 0.71%	14,726
Jul 22, 2026	273	274	268	268	-5.5	▼ 2.01%	12,159
Jul 21, 2026	277	280	270.1	273.5	-0.5	▼ 0.18%	23,160
Jul 20, 2026	269	277	265	274	+8.8	▲ 3.32%	30,428
Jul 17, 2026	259	270	257.9	265.2	+9.2	▲ 3.59%	21,363
Jul 16, 2026	259	260	250	256	-1	▼ 0.39%	14,841
Jul 15, 2026	256	260	255	257	+2.3	▲ 0.90%	9,126
Jul 14, 2026	253	255	250.1	254.7	+1.7	▲ 0.67%	20,813
Jul 13, 2026	252	257	251	253	-2.1	▼ 0.82%	14,166
Jul 10, 2026	254	260.1	254	255.1	-0.9	▼ 0.35%	8,310
Jul 09, 2026	255.1	256	253	256	-2	▼ 0.78%	4,946
Jul 08, 2026	261	261	255	258	-3	▼ 1.15%	13,321
Jul 07, 2026	261	266.8	260	261	0	• 0.00%	7,942
Jul 06, 2026	270	270	261	261	-6	▼ 2.25%	5,118
Jul 03, 2026	268	273.8	265	267	-0.1	▼ 0.04%	5,273
Jul 02, 2026	270	270.5	264.2	267.1	-0.9	▼ 0.34%	6,764
Jul 01, 2026	261.9	272.1	260	268	+6.1	▲ 2.33%	12,315
Jun 30, 2026	260.9	263.5	258	261.9	+1	▲ 0.38%	10,171
Jun 29, 2026	261.5	268	260	260.9	-4.1	▼ 1.55%	8,654
Jun 26, 2026	275	275	263.2	265	-2	▼ 0.75%	7,045
Jun 25, 2026	253	268	253	267	+1	▲ 0.38%	11,265
Jun 24, 2026	270.1	273	265	266	-7	▼ 2.56%	13,333
Jun 23, 2026	278	279	267	273	-5	▼ 1.80%	32,206
Jun 22, 2026	291.8	291.8	274	278	0	• 0.00%	17,990
Jun 19, 2026	279	280	272	278	-2	▼ 0.71%	7,347
Jun 18, 2026	285	285	274	280	-2.7	▼ 0.96%	46,976
Jun 17, 2026	285.1	287	280	282.7	-1.2	▼ 0.42%	10,577
Jun 16, 2026	281	285	281	283.9	+3.2	▲ 1.14%	7,703
Jun 15, 2026	282.5	285	280.4	280.7	-1.8	▼ 0.64%	14,230
Jun 12, 2026	279.6	287	279.6	282.5	-1.5	▼ 0.53%	11,612
Jun 11, 2026	294	294	281.1	284	-2.9	▼ 1.01%	14,647
Jun 10, 2026	280	294.4	280	286.9	+2	▲ 0.70%	8,824
Jun 09, 2026	290	290	276.7	284.9	-0.3	▼ 0.11%	29,306
Jun 08, 2026	287.2	291	285.2	285.2	-5.8	▼ 1.99%	9,879
Jun 05, 2026	288	292	288	291	-3	▼ 1.02%	10,312
Jun 04, 2026	291	295	291	294	+0.1	▲ 0.03%	14,513
Jun 03, 2026	296	298.5	292.5	293.9	-2.1	▼ 0.71%	23,979
Jun 02, 2026	295	297	290.2	296	+4	▲ 1.37%	16,067
Jun 01, 2026	290.1	301	290	292	-6	▼ 2.01%	15,736
May 27, 2026	298	304.8	291.4	298	+1.2	▲ 0.40%	37,409
May 26, 2026	296	297	289.5	296.8	+0.8	▲ 0.27%	12,688
May 25, 2026	288.1	302	288.1	296	-1	▼ 0.34%	49,410
May 22, 2026	284.5	298.6	283	297	+8.8	▲ 3.05%	19,829
May 21, 2026	292	295	288.2	288.2	-4.7	▼ 1.60%	20,581
May 20, 2026	289	292.9	284.2	292.9	+7.8	▲ 2.74%	9,881
May 19, 2026	297.9	297.9	284.3	285.1	-5.7	▼ 1.96%	8,753
May 18, 2026	289	292	284.1	290.8	+0.8	▲ 0.28%	5,599
May 15, 2026	292	292	285	290	-1.5	▼ 0.51%	8,709
May 14, 2026	286	291.6	285	291.5	+1.5	▲ 0.52%	8,871
May 13, 2026	285	293	285	290	-3	▼ 1.02%	12,528
May 12, 2026	305	305	290.1	293	-6	▼ 2.01%	32,154
May 11, 2026	298.7	299	291	299	+9	▲ 3.10%	22,258
May 08, 2026	290	290	285	290	+6	▲ 2.11%	18,597
May 07, 2026	281.5	288.9	281.5	284	0	• 0.00%	8,936
May 06, 2026	289.9	289.9	280.4	284	+1	▲ 0.35%	13,889
May 05, 2026	272.6	286	272.3	283	+5	▲ 1.80%	18,752
May 04, 2026	283	285	275	278	-5	▼ 1.77%	38,742
Apr 30, 2026	285	288	281	283	-3	▼ 1.05%	28,397
Apr 29, 2026	293	293	285	286	-4.5	▼ 1.55%	18,846
Apr 28, 2026	293.1	300	290	290.5	-2.6	▼ 0.89%	22,507
Apr 27, 2026	277.4	299.7	277.4	293.1	+1.1	▲ 0.38%	28,570
Apr 24, 2026	285.6	294	285.6	292	-0.1	▼ 0.03%	22,335
Apr 23, 2026	302	302	292	292.1	-9.9	▼ 3.28%	24,203
Apr 22, 2026	294	306	290	302	+4	▲ 1.34%	67,286
Apr 21, 2026	301	304.9	296	298	-10.5	▼ 3.40%	31,151
Apr 20, 2026	316	316	307	308.5	-7.5	▼ 2.37%	39,549
Apr 17, 2026	317	317	310.1	316	+5	▲ 1.61%	1,21,691
Apr 16, 2026	302	315	302	311	+4.5	▲ 1.47%	1,45,276
Apr 15, 2026	300.1	315	300.1	306.5	+7.5	▲ 2.51%	1,05,983
Apr 13, 2026	299.9	303	298.5	299	-1.9	▼ 0.63%	44,381
Apr 10, 2026	305	305	295.2	300.9	-3.9	▼ 1.28%	65,944
Apr 09, 2026	294	305	290.9	304.8	+14.8	▲ 5.10%	73,573
Apr 08, 2026	292.5	292.5	285.3	290	+3.2	▲ 1.12%	30,684
Apr 07, 2026	293	293.6	282	286.8	-1.2	▼ 0.42%	36,118
Apr 06, 2026	274.8	293.7	270	288	+18	▲ 6.67%	87,431
Apr 05, 2026	284	284	265	270	-15.7	▼ 5.50%	73,771
Apr 02, 2026	285.1	294	282	285.7	-4.3	▼ 1.48%	57,241
Apr 01, 2026	300.2	302	287	290	-13	▼ 4.29%	96,989
Mar 31, 2026	300	305	295	303	+3	▲ 1.00%	61,754
Mar 30, 2026	312	312	299	300	-7	▼ 2.28%	89,977
Mar 29, 2026	325	325	307	307	-12.8	▼ 4.00%	1,09,953
Mar 26, 2026	326	326	316.1	319.8	-0.2	▼ 0.06%	97,462
Mar 25, 2026	322	328	317.5	320	-4	▼ 1.23%	92,283
Mar 24, 2026	320	326.9	318	324	+7.9	▲ 2.50%	1,04,349
Mar 23, 2026	322	325	314	316.1	-3.9	▼ 1.22%	69,650
Mar 22, 2026	332.5	332.5	317	320	-6	▼ 1.84%	1,97,362
Mar 19, 2026	323.3	330	318	326	+9	▲ 2.84%	2,56,804
Mar 17, 2026	309	317.9	305.3	317	+6	▲ 1.93%	70,603
Mar 16, 2026	315	317	309.1	311	-7.8	▼ 2.45%	81,352
Mar 15, 2026	320	329.8	312	318.8	+0.8	▲ 0.25%	1,06,185
Mar 12, 2026	308.3	322	308.3	318	+7.5	▲ 2.42%	98,840
Mar 11, 2026	316	318	310	310.5	-2.6	▼ 0.83%	1,10,091
Mar 10, 2026	313.6	324.3	301	313.1	+5.6	▲ 1.82%	3,22,318
Mar 09, 2026	295.6	307.5	295.6	307.5	+17.6	▲ 6.07%	30
Mar 03, 2026	283	292	283	289.9	+5.8	▲ 2.04%	44,798
Mar 01, 2026	278	286	277.1	284.1	+1.4	▲ 0.50%	37,223
Feb 26, 2026	280	283	278	282.7	+2.7	▲ 0.96%	32,485
Feb 25, 2026	275	281.8	275	280	+5	▲ 1.82%	28,569
Feb 24, 2026	274	276.4	270	275	+6	▲ 2.23%	33,131
Feb 23, 2026	272	276.6	268	269	-2.5	▼ 0.92%	36,299
Feb 22, 2026	276	280.9	271.5	271.5	-9	▼ 3.21%	65,294
Feb 17, 2026	291	293.9	280.2	280.5	-10.5	▼ 3.61%	89,403
Feb 16, 2026	298	308	291	291	-6	▼ 2.02%	82,442
Feb 12, 2026	300	306	295.1	297	+2	▲ 0.68%	1,70,303
Feb 11, 2026	298.6	302.5	292.8	295	+2.1	▲ 0.72%	83,679
Feb 10, 2026	292.9	308	287.1	292.9	+5	▲ 1.74%	1,69,091
Feb 09, 2026	297.8	297.8	285	287.9	-7.1	▼ 2.41%	1,47,558
Feb 08, 2026	297.9	309	292.4	295	-3	▼ 1.01%	1,37,920
Feb 05, 2026	285	308	280.1	298	+18	▲ 6.43%	3,54,438
Feb 04, 2026	282	282	275	280	+3	▲ 1.08%	51,384
Feb 03, 2026	280	284	276	277	-2	▼ 0.72%	62,358
Feb 02, 2026	287	287	278	279	-4	▼ 1.41%	66,913
Feb 01, 2026	285	292.7	282	283	-4	▼ 1.39%	60,974
Jan 29, 2026	288	297.8	285.1	287	+4.1	▲ 1.45%	1,95,608
Jan 28, 2026	278	286.9	275.4	282.9	+3.9	▲ 1.40%	84,154
Jan 27, 2026	291.6	295	277.1	279	-7	▼ 2.45%	1,53,123
Jan 26, 2026	285	294.6	282.1	286	-2.9	▼ 1.00%	1,19,421
Jan 25, 2026	284.8	294	280	288.9	+9.4	▲ 3.36%	96,741
Jan 22, 2026	279.9	283.4	275.1	279.5	+2.5	▲ 0.90%	60,951
Jan 21, 2026	279	282.5	274.5	277	+3.1	▲ 1.13%	1,28,073
Jan 20, 2026	273	277	270.5	273.9	+5.9	▲ 2.20%	84,550
Jan 18, 2026	270	275.9	267.7	268	-1.2	▼ 0.45%	60,456
Jan 14, 2026	270	277	264.6	269.2	+4.3	▲ 1.62%	1,28,761
Jan 13, 2026	258	265	257	264.9	+8.1	▲ 3.15%	82,602
Jan 12, 2026	257	267.3	256.2	256.8	-2.2	▼ 0.85%	19,695
Jan 08, 2026	250	262.4	250	259	+4.2	▲ 1.65%	60,322
Jan 07, 2026	256	260.9	252	254.8	+1.8	▲ 0.71%	21,628
Jan 06, 2026	262.1	263	253	253	-4	▼ 1.56%	45,721
Jan 05, 2026	253	259.2	252.2	257	+2.8	▲ 1.10%	27,681
Jan 04, 2026	253	260	252.9	254.2	-2.5	▼ 0.97%	10,625
Jan 01, 2026	264	264	254.8	256.7	-4.3	▼ 1.65%	37,493
Dec 31, 2025	250.4	264	250.4	261	+6.7	▲ 2.63%	55,493
Dec 29, 2025	260	263	254.3	254.3	-5.8	▼ 2.23%	25,215
Dec 28, 2025	258	261	253.6	260.1	+6.1	▲ 2.40%	46,653
Dec 24, 2025	250	257.9	249.1	254	+6	▲ 2.42%	21,130
Dec 23, 2025	253.8	253.8	245	248	-2	▼ 0.80%	30,957
Dec 22, 2025	250	254	249	250	-3.9	▼ 1.54%	31,283
Dec 21, 2025	254	256.7	249.5	253.9	+0.9	▲ 0.36%	31,969
Dec 18, 2025	259.1	260.9	253	253	-7	▼ 2.69%	44,850
Dec 17, 2025	260.1	264.8	258	260	-1.1	▼ 0.42%	38,450
Dec 16, 2025	263	266	258	261.1	-0.5	▼ 0.19%	23,744
Dec 15, 2025	256	263.8	256	261.6	+5.1	▲ 1.99%	38,554
Dec 14, 2025	265.5	266	256.4	256.5	-7.3	▼ 2.77%	31,045
Dec 11, 2025	258.2	265	256.1	263.8	+5.6	▲ 2.17%	38,863
Dec 10, 2025	260.1	265	258.2	258.2	-1.9	▼ 0.73%	26,902
Dec 09, 2025	266	266	260.1	260.1	-1.7	▼ 0.65%	32,766
Dec 08, 2025	268.6	268.6	261.1	261.8	-1.6	▼ 0.61%	24,412
Dec 07, 2025	265.7	268	263	263.4	-3.5	▼ 1.31%	34,816
Dec 03, 2025	277.4	277.4	265.6	266.9	-5.1	▼ 1.88%	49,110
Dec 02, 2025	271.3	274	268.1	272	+6	▲ 2.26%	49,683
Dec 01, 2025	268.1	273.9	263.3	266	+0.9	▲ 0.34%	45,439
Nov 30, 2025	279	279	265	265.1	-9.6	▼ 3.49%	82,375
Nov 27, 2025	285	285	274.7	274.7	-7.1	▼ 2.52%	69,892
Nov 26, 2025	283	283.9	276.4	281.8	-1.1	▼ 0.39%	91,975
Nov 25, 2025	271.5	282.9	270.1	282.9	+9.2	▲ 3.36%	1,32,344
Nov 24, 2025	282.5	282.5	270.5	273.7	-3.3	▼ 1.19%	94,305
Nov 23, 2025	255.4	279	255.4	277	+16.4	▲ 6.29%	1,85,273
Nov 20, 2025	250	263.8	250	260.6	+6.6	▲ 2.60%	76,715
Nov 19, 2025	254.2	262.5	252.6	254	-5	▼ 1.93%	37,722
Nov 18, 2025	250.9	261.9	250.9	259	+3	▲ 1.17%	49,633
Nov 17, 2025	246.1	256.9	246.1	256	+9.3	▲ 3.77%	44,633
Nov 16, 2025	248.8	249	240.2	246.7	+2.7	▲ 1.11%	25,787
Nov 13, 2025	240.1	247.4	240.1	244	-1	▼ 0.41%	14,090
Nov 12, 2025	251.4	251.4	243.7	245	-3	▼ 1.21%	15,060
Nov 11, 2025	247.4	249.9	242.2	248	+5	▲ 2.06%	13,097
Nov 10, 2025	241.2	249	240	243	-3	▼ 1.22%	43,597
Nov 09, 2025	252.8	252.8	244.3	246	-1.9	▼ 0.77%	23,841
Nov 06, 2025	250	255.3	246.2	247.9	-1.5	▼ 0.60%	31,236
Nov 05, 2025	245	254	243	249.4	-0.6	▼ 0.24%	35,724
Nov 04, 2025	258.9	260	248.2	250	-8.9	▼ 3.44%	34,321
Nov 03, 2025	253.1	267.2	253.1	258.9	+0.7	▲ 0.27%	64,554
Nov 02, 2025	256.9	265.4	250	258.2	+6.3	▲ 2.50%	68,113
Oct 30, 2025	245.8	252.8	239.5	251.9	+10.9	▲ 4.52%	48,602
Oct 29, 2025	249.3	252	240.7	241	-3.5	▼ 1.43%	40,295
Oct 28, 2025	232	244.6	230	244.5	+13.1	▲ 5.66%	45,972
Oct 26, 2025	231.5	231.5	223.4	231.4	+1.4	▲ 0.61%	22,596
Oct 19, 2025	230.1	232	227.9	230	+2.1	▲ 0.92%	14,651
Oct 16, 2025	236.3	236.5	225	227.9	-4.1	▼ 1.77%	26,363
Oct 15, 2025	237	239	230.2	232	-5	▼ 2.11%	18,612
Oct 14, 2025	246.4	246.4	233.4	237	-4.9	▼ 2.03%	18,672
Oct 13, 2025	243	245	236	241.9	+1	▲ 0.42%	48,263
Oct 12, 2025	250	250	237.1	240.9	-9.1	▼ 3.64%	43,488
Oct 09, 2025	254.8	264	247.6	250	+0.1	▲ 0.04%	54,195
Oct 08, 2025	260	264.9	242.5	249.9	-5.1	▼ 2.00%	53,399
Oct 07, 2025	267.6	272.8	252.1	255	—	—	60,653

Chhyangdi Hydropower Ltd.Price History

Price Chart

CHL price summary

Daily Prices · last 1 year

More Hydro Power companies