Dolti Power Company LimitedPrice History

DOLTI

Hydro Power Listed Website ↗

Rs305.1 -2.9 ▼ 0.94%

As of Fri, Oct 02 · 02:59 PM

EPS

0.87

P/E Ratio

350.69

Book Value

59.87

PBV

5.10

1Y Yield

-44.07%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

DOLTI price summary

Over the last year, Dolti Power Company Limited (DOLTI) traded between Rs 275 (Sep 03, 2026) and Rs 596 (Nov 26, 2025). It last closed at Rs 305.1 on Oct 02, 2026, down 44.07% over the period. Average daily volume: 22,744 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	303	312	300	305.1	-2.9	▼ 0.94%	39,016
Oct 01, 2026	295	309	292.5	308	+13	▲ 4.41%	34,958
Sep 30, 2026	300	300	290	295	-4	▼ 1.34%	18,662
Sep 29, 2026	300.8	300.8	292.7	299	-1.8	▼ 0.60%	21,937
Sep 28, 2026	300.1	303	297.2	300.8	+1.8	▲ 0.60%	24,711
Sep 24, 2026	301.1	309	297.2	299	-5	▼ 1.64%	13,161
Sep 23, 2026	312	312	300	304	-3	▼ 0.98%	30,328
Sep 22, 2026	293.6	314.5	293.6	307	-2	▼ 0.65%	32,815
Sep 18, 2026	307	311	304	309	+3	▲ 0.98%	17,350
Sep 17, 2026	301	311.8	301	306	0	• 0.00%	22,341
Sep 16, 2026	311	314	302	306	-5.9	▼ 1.89%	18,467
Sep 15, 2026	322	328	306	311.9	+4.9	▲ 1.60%	37,993
Sep 14, 2026	307	312.2	302	307	+1	▲ 0.33%	36,023
Sep 11, 2026	300	306	293	306	+7	▲ 2.34%	52,969
Sep 10, 2026	276	299	275.2	299	+22.7	▲ 8.22%	59,470
Sep 09, 2026	282.9	282.9	276	276.3	-3.7	▼ 1.32%	12,639
Sep 07, 2026	283	285.8	278.2	280	-2	▼ 0.71%	14,523
Sep 03, 2026	286.4	286.4	275	282	-2	▼ 0.70%	25,887
Sep 02, 2026	276	284.2	276	284	+4	▲ 1.43%	9,859
Sep 01, 2026	282	287	277.1	280	-2	▼ 0.71%	13,933
Aug 31, 2026	285	290	280	282	-9.6	▼ 3.29%	21,538
Aug 27, 2026	288	298.9	278	291.6	+3.6	▲ 1.25%	33,990
Aug 26, 2026	299	299	286.6	288	-11	▼ 3.68%	23,988
Aug 25, 2026	304.9	305.9	298.1	299	-5.9	▼ 1.94%	33,481
Aug 24, 2026	306.1	310	300.5	304.9	-1.2	▼ 0.39%	18,552
Aug 21, 2026	311.9	311.9	306.1	306.1	-2.8	▼ 0.91%	19,104
Aug 20, 2026	311	311	305	308.9	-1.1	▼ 0.35%	20,935
Aug 19, 2026	314	314	308	310	-3	▼ 0.96%	18,323
Aug 18, 2026	315.9	318	310.1	313	-5.4	▼ 1.70%	15,229
Aug 17, 2026	316	319.9	316	318.4	-1.5	▼ 0.47%	7,533
Aug 14, 2026	328	328	316.5	319.9	+1.2	▲ 0.38%	13,200
Aug 13, 2026	318	325	315	318.7	+0.7	▲ 0.22%	22,049
Aug 12, 2026	321	321	316	318	-1	▼ 0.31%	7,455
Aug 11, 2026	320	320.9	317	319	-1	▼ 0.31%	11,936
Aug 10, 2026	322	322	316.1	320	0	• 0.00%	14,161
Aug 07, 2026	316	321.9	316	320	0	• 0.00%	6,821
Aug 06, 2026	322	325	317.3	320	-2	▼ 0.62%	19,633
Aug 05, 2026	324.8	324.8	318.1	322	+1.9	▲ 0.59%	16,541
Aug 04, 2026	341	341	316	320.1	-4.8	▼ 1.48%	30,386
Aug 03, 2026	325	328.9	317	324.9	-0.1	▼ 0.03%	23,185
Jul 31, 2026	320	325	315	325	+5	▲ 1.56%	19,315
Jul 30, 2026	323.6	325	319	320	-3.6	▼ 1.11%	8,810
Jul 29, 2026	320	326	320	323.6	+0.6	▲ 0.19%	11,484
Jul 28, 2026	325	329	320	323	-2	▼ 0.62%	22,565
Jul 27, 2026	335	335	325	325	-6.9	▼ 2.08%	24,263
Jul 24, 2026	312.7	337	312.7	331.9	+2.8	▲ 0.85%	18,589
Jul 23, 2026	328.1	333.3	328	329.1	-5.8	▼ 1.73%	28,008
Jul 22, 2026	338.9	339	329	334.9	-4.1	▼ 1.21%	26,029
Jul 21, 2026	334	340.9	330	339	+5.9	▲ 1.77%	44,808
Jul 20, 2026	348.8	348.8	325.1	333.1	+0.9	▲ 0.27%	32,042
Jul 17, 2026	315	335	315	332.2	+14.3	▲ 4.50%	10
Jul 16, 2026	318.1	323	315.5	317.9	0	• 0.00%	23,852
Jul 15, 2026	320	327	315	317.9	+2.8	▲ 0.89%	17,213
Jul 14, 2026	310.8	318.9	300.1	315.1	+6.1	▲ 1.97%	29,017
Jul 13, 2026	323	325	307	309	-14	▼ 4.33%	37,230
Jul 10, 2026	320.5	328	316.1	323	+2	▲ 0.62%	17,925
Jul 09, 2026	337.9	337.9	321	321	-9	▼ 2.73%	22,656
Jul 08, 2026	336	339	328.9	330	-6	▼ 1.79%	33,112
Jul 07, 2026	330	345	330	336	+1	▲ 0.30%	15,917
Jul 06, 2026	339.9	347.5	333	335	-4.9	▼ 1.44%	21,405
Jul 03, 2026	341	347.8	336.2	339.9	-5.1	▼ 1.48%	15,371
Jul 02, 2026	353	353	339.5	345	-0.9	▼ 0.26%	22,168
Jul 01, 2026	335	345.9	330	345.9	+15.4	▲ 4.66%	69,764
Jun 30, 2026	344	344	330	330.5	-5.5	▼ 1.64%	24,835
Jun 29, 2026	346	346	335.2	336	-10	▼ 2.89%	35,735
Jun 26, 2026	351	352	345.1	346	-4.9	▼ 1.40%	24,507
Jun 25, 2026	349	352.7	344	350.9	+1.9	▲ 0.54%	13,491
Jun 24, 2026	351	355	341.1	349	-4	▼ 1.13%	34,591
Jun 23, 2026	383.2	383.2	348	353	-12	▼ 3.29%	47,127
Jun 22, 2026	346.7	374.5	346.7	365	+0.1	▲ 0.03%	41,167
Jun 19, 2026	364	365.9	355.3	364.9	+1.9	▲ 0.52%	53,718
Jun 18, 2026	372	375	362	363	-12	▼ 3.20%	79,660
Jun 17, 2026	388.9	388.9	372	375	-13	▼ 3.35%	1,00,538
Jun 16, 2026	363	389	360	388	+25	▲ 6.89%	2,71,512
Jun 15, 2026	354	370	352	363	+13.1	▲ 3.74%	1,83,189
Jun 12, 2026	345.2	349.9	345	349.9	+1.9	▲ 0.55%	12,697
Jun 11, 2026	353	353	344.5	348	-1	▼ 0.29%	25,760
Jun 10, 2026	335	354	335	349	-3	▼ 0.85%	25,897
Jun 09, 2026	348	353.4	340	352	+0.5	▲ 0.14%	44,246
Jun 08, 2026	333	359	333	351.5	+1.5	▲ 0.43%	24,415
Jun 05, 2026	345.5	355	345.5	350	-4	▼ 1.13%	27,819
Jun 04, 2026	349	358	348.1	354	-2.9	▼ 0.81%	26,189
Jun 03, 2026	336	359.9	336	356.9	+3.9	▲ 1.10%	55,063
Jun 02, 2026	333	355	333	353	+3.1	▲ 0.89%	29,162
Jun 01, 2026	362	362	347.3	349.9	-12.1	▼ 3.34%	40,257
May 27, 2026	357.5	365	355	362	+4	▲ 1.12%	87,464
May 26, 2026	343.9	370	343.9	358	-4	▼ 1.10%	26,644
May 25, 2026	341	364.9	341	362	+3.1	▲ 0.86%	59,866
May 22, 2026	348.5	359	347	358.9	+9.9	▲ 2.84%	44,955
May 21, 2026	331	361	331	349	+1	▲ 0.29%	37,679
May 20, 2026	350	350	346	348	-0.9	▼ 0.26%	69,308
May 19, 2026	347	351.6	346	348.9	+1.9	▲ 0.55%	16,260
May 18, 2026	345	354	343.4	347	+1	▲ 0.29%	33,401
May 15, 2026	364.8	364.8	342	346	-1.5	▼ 0.43%	18,576
May 14, 2026	350	354	346.1	347.5	-3	▼ 0.86%	19,228
May 13, 2026	355	355	345.1	350.5	-1.5	▼ 0.43%	31,910
May 12, 2026	366	366	352	352	-8	▼ 2.22%	53,564
May 11, 2026	332	364	332	360	+28	▲ 8.43%	1,41,174
May 08, 2026	353	353	329	332	-4.9	▼ 1.45%	56,440
May 07, 2026	355	355	330.1	336.9	-8.7	▼ 2.52%	51,485
May 06, 2026	374	374	344	345.6	-10.9	▼ 3.06%	41,033
May 05, 2026	360	364	351	356.5	-3.5	▼ 0.97%	47,307
May 04, 2026	360	367	356.1	360	-4	▼ 1.10%	20,062
Apr 30, 2026	364	368	360	364	-9	▼ 2.41%	47,272
Apr 29, 2026	361	379.9	361	373	-6.7	▼ 1.76%	77,655
Apr 28, 2026	375	385.4	375	379.7	+3.7	▲ 0.98%	16,646
Apr 27, 2026	364	389.4	364	376	-6	▼ 1.57%	78,929
Apr 24, 2026	390	395	378.7	382	-6.9	▼ 1.77%	87,118
Apr 23, 2026	415.8	415.8	387	388.9	-7.1	▼ 1.79%	71,477
Apr 22, 2026	390	399	384.2	396	+8	▲ 2.06%	1,68,932
Apr 21, 2026	403.8	412	384.4	388	-37	▼ 8.71%	2,86,319
Apr 20, 2026	445	447.1	422.5	425	-24	▼ 5.35%	23,393
Apr 17, 2026	463	465	441	449	-14	▼ 3.02%	12,910
Apr 16, 2026	488.9	488.9	463	463	-17	▼ 3.54%	6,853
Apr 15, 2026	479	488	470	480	+1	▲ 0.21%	9,280
Apr 13, 2026	464	479	464	479	+9	▲ 1.91%	7,660
Apr 10, 2026	463	475	460.2	470	-2	▼ 0.42%	5,841
Apr 09, 2026	474	478.5	465	472	-1.9	▼ 0.40%	6,363
Apr 08, 2026	451.8	488.9	451.8	473.9	+14.9	▲ 3.25%	7,466
Apr 07, 2026	469.9	469.9	459	459	-6	▼ 1.29%	4,554
Apr 06, 2026	456.9	467.9	449	465	+8	▲ 1.75%	7,699
Apr 05, 2026	479	479	445	457	-22	▼ 4.59%	13,353
Apr 02, 2026	480	487	477	479	-6	▼ 1.24%	7,300
Apr 01, 2026	490	497.9	478.1	485	-13.5	▼ 2.71%	8,236
Mar 31, 2026	495	504.9	490	498.5	-1.5	▼ 0.30%	9,969
Mar 30, 2026	503	511	497.5	500	-11.9	▼ 2.32%	6,525
Mar 29, 2026	515	517	500	511.9	-5.1	▼ 0.99%	6,966
Mar 26, 2026	512.1	519	512.1	517	-0.9	▼ 0.17%	5,107
Mar 25, 2026	524	524	510	517.9	+2.9	▲ 0.56%	10,277
Mar 24, 2026	523.2	523.2	511	515	+2	▲ 0.39%	4,546
Mar 23, 2026	520	520	506.1	513	-6	▼ 1.16%	13,031
Mar 22, 2026	529	529	514.1	519	-1	▼ 0.19%	12,608
Mar 19, 2026	524.8	524.8	515	520	+0.1	▲ 0.02%	20,589
Mar 17, 2026	521	525	508.7	519.9	-9	▼ 1.70%	8,231
Mar 16, 2026	521	531	521	528.9	+3.9	▲ 0.74%	7,149
Mar 15, 2026	521	525	513	525	-3	▼ 0.57%	5,516
Mar 12, 2026	515	535	515	528	+3	▲ 0.57%	13,397
Mar 11, 2026	531.4	539.9	520	525	-5	▼ 0.94%	5,558
Mar 10, 2026	540.6	552	519.4	530	0	• 0.00%	17,911
Mar 09, 2026	520.2	530.6	520.2	530	+20	▲ 3.92%	204
Mar 03, 2026	502	510	500	510	+2	▲ 0.39%	3,317
Mar 01, 2026	502	508.5	500	508	0	• 0.00%	2,779
Feb 26, 2026	510	519	508	508	-1	▼ 0.20%	1,779
Feb 25, 2026	495	513.9	495	509	+3.9	▲ 0.77%	2,328
Feb 24, 2026	517	517.1	503.1	505.1	-1.9	▼ 0.37%	1,390
Feb 23, 2026	498	528	493	507	+9	▲ 1.81%	4,209
Feb 22, 2026	497.9	507.8	497.9	498	-10	▼ 1.97%	4,693
Feb 17, 2026	509	525	506	508	-7.1	▼ 1.38%	8,488
Feb 16, 2026	520	520	513	515.1	-4.9	▼ 0.94%	3,906
Feb 12, 2026	521.8	525	520	520	-1.8	▼ 0.34%	7,237
Feb 11, 2026	521	524	516	521.8	+2	▲ 0.38%	5,690
Feb 10, 2026	520	536	517.1	519.8	+3.7	▲ 0.72%	4,376
Feb 09, 2026	519	525	516	516.1	-9.9	▼ 1.88%	5,224
Feb 08, 2026	531	537	521	526	-1.9	▼ 0.36%	6,696
Feb 05, 2026	520	530.4	520	527.9	+4.9	▲ 0.94%	4,210
Feb 04, 2026	520	540.5	519	523	+3.5	▲ 0.67%	4,905
Feb 03, 2026	519	529.3	519	519.5	-7.5	▼ 1.42%	7,646
Feb 02, 2026	520.1	540	520	527	-3	▼ 0.57%	3,106
Feb 01, 2026	536.5	536.5	525.8	530	-14.9	▼ 2.73%	9,533
Jan 29, 2026	550	550	536.5	544.9	+0.9	▲ 0.17%	18,024
Jan 28, 2026	536	546	536	544	+1	▲ 0.18%	6,624
Jan 27, 2026	543.9	560	542.1	543	-12	▼ 2.16%	21,130
Jan 26, 2026	530	565	525	555	+30	▲ 5.71%	51,077
Jan 25, 2026	510	535.9	510	525	+11	▲ 2.14%	16,830
Jan 22, 2026	509	518.7	509	514	0	• 0.00%	4,551
Jan 21, 2026	518	520	512	514	-4	▼ 0.77%	4,969
Jan 20, 2026	514	519	511.5	518	+9	▲ 1.77%	16,076
Jan 18, 2026	502.1	514	502.1	509	-2.8	▼ 0.55%	5,081
Jan 14, 2026	510	512	500.6	511.8	+3.8	▲ 0.75%	3,853
Jan 13, 2026	500	510	500	508	+0.3	▲ 0.06%	4,546
Jan 12, 2026	503.2	515.9	503.2	507.7	-2.2	▼ 0.43%	3,830
Jan 08, 2026	507	510	503	509.9	-2	▼ 0.39%	4,901
Jan 07, 2026	512	512.9	507	511.9	-1.1	▼ 0.21%	2,520
Jan 06, 2026	519.8	519.8	510	513	-0.3	▼ 0.06%	5,668
Jan 05, 2026	500	517.8	500	513.3	+5.3	▲ 1.04%	7,932
Jan 04, 2026	500	517.9	500	508	0	• 0.00%	6,924
Jan 01, 2026	510	517.8	508	508	-6.7	▼ 1.30%	8,219
Dec 31, 2025	515	528.8	510	514.7	-3.8	▼ 0.73%	11,231
Dec 29, 2025	518.2	521.7	515	518.5	+0.3	▲ 0.06%	3,426
Dec 28, 2025	522.7	523	512.3	518.2	+5.7	▲ 1.11%	2,214
Dec 24, 2025	527.3	527.3	510.3	512.5	-4.5	▼ 0.87%	1,402
Dec 23, 2025	507	547	505	517	+6.5	▲ 1.27%	2,666
Dec 22, 2025	508	518.1	508	510.5	-4.5	▼ 0.87%	1,602
Dec 21, 2025	520	520	512	515	-5	▼ 0.96%	4,335
Dec 18, 2025	518	527.9	518	520	-8.5	▼ 1.61%	6,182
Dec 17, 2025	517.8	539.9	517.8	528.5	+0.2	▲ 0.04%	6,881
Dec 16, 2025	511.5	529	511.5	528.3	+6.4	▲ 1.23%	3,609
Dec 15, 2025	509	523	509	521.9	+2.9	▲ 0.56%	1,975
Dec 14, 2025	508.9	525	508.9	519	-0.2	▼ 0.04%	4,376
Dec 11, 2025	520.3	530	518	519.2	-10.8	▼ 2.04%	3,239
Dec 10, 2025	544	544	525	530	-11	▼ 2.03%	3,887
Dec 09, 2025	522.1	541	522.1	541	+10.7	▲ 2.02%	8,570
Dec 08, 2025	515	540.6	514	530.3	+10.3	▲ 1.98%	7,723
Dec 07, 2025	525	529	520	520	-12	▼ 2.26%	5,891
Dec 03, 2025	540	540	522	532	-3	▼ 0.56%	7,911
Dec 02, 2025	527.3	547.7	520	535	-3	▼ 0.56%	7,287
Dec 01, 2025	529.9	542	529.9	538	-2.7	▼ 0.50%	7,597
Nov 30, 2025	550.6	560	533	540.7	-21.1	▼ 3.76%	9,878
Nov 27, 2025	547.1	591.6	547.1	561.8	+3.6	▲ 0.64%	10,948
Nov 26, 2025	534.1	596	534.1	558.2	+13.2	▲ 2.42%	11,030
Nov 25, 2025	528.1	550.7	528.1	545	+6.2	▲ 1.15%	8,905
Nov 24, 2025	520.2	538.9	520.2	538.8	+8	▲ 1.51%	11,217
Nov 23, 2025	507.7	535	507.7	530.8	+12.8	▲ 2.47%	5,778
Nov 20, 2025	510	530	510	518	+3	▲ 0.58%	8,505
Nov 19, 2025	526	526	510	515	-4	▼ 0.77%	2,211
Nov 18, 2025	512.1	526.3	512.1	519	+3.1	▲ 0.60%	7,425
Nov 17, 2025	520	524	510.1	515.9	-3.1	▼ 0.60%	3,378
Nov 16, 2025	530	534	513.2	519	-12	▼ 2.26%	6,576
Nov 13, 2025	509.6	537.6	502.6	531	+21.4	▲ 4.20%	18,881
Nov 12, 2025	510	520.3	490.1	509.6	+9.6	▲ 1.92%	17,019
Nov 11, 2025	508.8	508.8	493.2	500	+1.1	▲ 0.22%	3,270
Nov 10, 2025	502.8	502.8	491	498.9	+5.9	▲ 1.20%	2,729
Nov 09, 2025	493	499	490.2	493	-7.5	▼ 1.50%	1,990
Nov 06, 2025	505	506	500	500.5	-5.5	▼ 1.09%	3,320
Nov 05, 2025	502	506	498	506	-3.8	▼ 0.75%	3,212
Nov 04, 2025	509.7	519.6	502	509.8	-10.1	▼ 1.94%	4,829
Nov 03, 2025	510	529.1	510	519.9	+1.1	▲ 0.21%	2,067
Nov 02, 2025	523.7	523.7	513	518.8	+5.3	▲ 1.03%	3,147
Oct 30, 2025	508	518	498.9	513.5	+13.5	▲ 2.70%	5,074
Oct 29, 2025	503	519	490	500	-1	▼ 0.20%	5,385
Oct 28, 2025	498.7	508	491.1	501	+12	▲ 2.45%	4,237
Oct 26, 2025	490	499	470.6	489	-8.4	▼ 1.69%	3,733
Oct 19, 2025	488.3	505	488.2	497.4	-0.6	▼ 0.12%	4,195
Oct 16, 2025	500	500	490	498	-1.8	▼ 0.36%	2,871
Oct 15, 2025	500	501.1	492.5	499.8	-10	▼ 1.96%	1,894
Oct 14, 2025	511.6	511.6	500	509.8	-10.2	▼ 1.96%	5,340
Oct 13, 2025	512	520	497	520	+18	▲ 3.59%	5,006
Oct 12, 2025	520.6	520.6	490	502	-28	▼ 5.28%	9,901
Oct 09, 2025	540.6	551.4	524	530	0	• 0.00%	3,927
Oct 08, 2025	550	550	508	530	-15.5	▼ 2.84%	9,801
Oct 07, 2025	556.6	562	545	545.5	—	—	2,425

Dolti Power Company LimitedPrice History

Price Chart

DOLTI price summary

Daily Prices · last 1 year

More Hydro Power companies