Dordi Khola Jal Bidyut Company LimitedPrice History

DORDI

Hydro Power Listed Website ↗

Rs256 -4.4 ▼ 1.69%

As of Fri, Oct 02 · 02:59 PM

EPS

1.42

P/E Ratio

180.28

Book Value

106.30

PBV

2.41

1Y Yield

8.11%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

DORDI price summary

Over the last year, Dordi Khola Jal Bidyut Company Limited (DORDI) traded between Rs 213.1 (Oct 26, 2025) and Rs 327.4 (Mar 19, 2026). It last closed at Rs 256 on Oct 02, 2026, up 8.11% over the period. Average daily volume: 1,02,333 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	259	264	255	256	-4.4	▼ 1.69%	29,347
Oct 01, 2026	258.2	264	258.2	260.4	-0.6	▼ 0.23%	54,282
Sep 30, 2026	256.1	265	256.1	261	+1	▲ 0.38%	16,220
Sep 29, 2026	260	263.8	256.1	260	-2	▼ 0.76%	28,556
Sep 28, 2026	258	270.8	256.1	262	-1	▼ 0.38%	42,716
Sep 24, 2026	248.9	269	248.9	263	+1	▲ 0.38%	29,395
Sep 23, 2026	270	270	261	262	-8	▼ 2.96%	72,690
Sep 22, 2026	263	271	261.1	270	+7.1	▲ 2.70%	1,11,209
Sep 18, 2026	260	264.9	260	262.9	+1.1	▲ 0.42%	35,942
Sep 17, 2026	262.5	263.2	256	261.8	+6.2	▲ 2.43%	56,982
Sep 16, 2026	259.8	260.4	252.5	255.6	-1.4	▼ 0.54%	37,921
Sep 15, 2026	263	270	256	257	+6	▲ 2.39%	78,741
Sep 14, 2026	248	255	245	251	+2	▲ 0.80%	38,218
Sep 11, 2026	235.4	250	235.4	249	+11	▲ 4.62%	48,461
Sep 10, 2026	236.5	239	236.2	238	-2	▼ 0.83%	13,736
Sep 09, 2026	240	245	235.1	240	0	• 0.00%	17,869
Sep 07, 2026	237	241	237	240	+3.3	▲ 1.39%	7,723
Sep 03, 2026	244	244	235.7	236.7	-2.3	▼ 0.96%	9,039
Sep 02, 2026	233.6	240	233.6	239	+2.5	▲ 1.06%	8,694
Sep 01, 2026	233.1	241.5	233.1	236.5	+0.4	▲ 0.17%	21,839
Aug 31, 2026	242	242	235	236.1	-5.9	▼ 2.44%	21,125
Aug 27, 2026	235	242.5	232.1	242	+3	▲ 1.26%	55,038
Aug 26, 2026	247	247	235	239	-6.6	▼ 2.69%	50,432
Aug 25, 2026	249.9	250	245.2	245.6	-1.6	▼ 0.65%	13,702
Aug 24, 2026	246	247.5	244.8	247.2	+0.5	▲ 0.20%	11,437
Aug 21, 2026	255	255	246.7	246.7	-2.3	▼ 0.92%	20,788
Aug 20, 2026	248	249.2	246	249	+1	▲ 0.40%	10,476
Aug 19, 2026	245.6	250	245.5	248	+0.9	▲ 0.36%	16,593
Aug 18, 2026	251.1	255	247	247.1	-3.9	▼ 1.55%	35,653
Aug 17, 2026	251	254.9	250	251	-3	▼ 1.18%	25,445
Aug 14, 2026	254	258.8	252	254	0	• 0.00%	23,277
Aug 13, 2026	248.5	258	248	254	+4	▲ 1.60%	25,790
Aug 12, 2026	247	253.7	247	250	-1	▼ 0.40%	9,600
Aug 11, 2026	250	253.9	248	251	+1.1	▲ 0.44%	12,695
Aug 10, 2026	250	252	247.3	249.9	+2.9	▲ 1.17%	19,961
Aug 07, 2026	251	254	247	247	-7	▼ 2.76%	28,902
Aug 06, 2026	253.2	257	251.9	254	0	• 0.00%	22,370
Aug 05, 2026	254	258	253.2	254	0	• 0.00%	17,615
Aug 04, 2026	252.5	257	252.5	254	-0.9	▼ 0.35%	22,255
Aug 03, 2026	253	258.2	253	254.9	+1.4	▲ 0.55%	26,385
Jul 31, 2026	253	257.4	250.1	253.5	+0.8	▲ 0.32%	26,615
Jul 30, 2026	264.9	264.9	251.2	252.7	-6.3	▼ 2.43%	44,798
Jul 29, 2026	256	262	256	259	0	• 0.00%	6,738
Jul 28, 2026	255	263	254.2	259	+2	▲ 0.78%	25,989
Jul 27, 2026	260.1	266.5	257	257	-6.1	▼ 2.32%	16,665
Jul 24, 2026	264.1	267	262	263.1	+0.1	▲ 0.04%	14,614
Jul 23, 2026	259	265	258.5	263	+1	▲ 0.38%	21,010
Jul 22, 2026	260.3	265.9	260.3	262	-4.7	▼ 1.76%	14,235
Jul 21, 2026	270	270	262	266.7	+0.1	▲ 0.04%	32,342
Jul 20, 2026	261	269.1	261	266.6	+4.7	▲ 1.79%	31,821
Jul 17, 2026	253	261.9	253	261.9	+14.9	▲ 6.03%	39,350
Jul 16, 2026	252	252	246	247	+1	▲ 0.41%	6,530
Jul 15, 2026	245	252	245	246	+0.5	▲ 0.20%	10,773
Jul 14, 2026	245	249	240	245.5	-0.2	▼ 0.08%	11,909
Jul 13, 2026	248	250	243.6	245.7	-4.3	▼ 1.72%	24,377
Jul 10, 2026	246	252	246	250	+3.5	▲ 1.42%	20,947
Jul 09, 2026	246.1	250	246	246.5	-0.5	▼ 0.20%	16,707
Jul 08, 2026	250	253	246.1	247	-5	▼ 1.98%	20,342
Jul 07, 2026	248	252	244.1	252	+4	▲ 1.61%	16,049
Jul 06, 2026	250	254	246	248	-4	▼ 1.59%	21,033
Jul 03, 2026	254	257	252	252	-0.5	▼ 0.20%	15,560
Jul 02, 2026	257	257	250.1	252.5	-2.3	▼ 0.90%	7,997
Jul 01, 2026	245	255	244.1	254.8	+12.8	▲ 5.29%	27,435
Jun 30, 2026	248	248	240	242	-4	▼ 1.63%	27,955
Jun 29, 2026	255	255	245	246	-2	▼ 0.81%	16,160
Jun 26, 2026	252	253	248	248	-3	▼ 1.20%	30,374
Jun 25, 2026	254.9	254.9	250	251	-3.9	▼ 1.53%	23,894
Jun 24, 2026	258	258	250	254.9	-3.3	▼ 1.28%	24,443
Jun 23, 2026	263	265	258.1	258.2	-6.3	▼ 2.38%	24,909
Jun 22, 2026	268	269	264	264.5	-2.5	▼ 0.94%	22,832
Jun 19, 2026	266	271	266	267	+0.5	▲ 0.19%	7,442
Jun 18, 2026	266	271	266	266.5	-2	▼ 0.74%	5,981
Jun 17, 2026	270	271.9	266.5	268.5	+1	▲ 0.37%	17,550
Jun 16, 2026	268	270	267	267.5	-0.5	▼ 0.19%	11,707
Jun 15, 2026	269.9	271	267.1	268	-2	▼ 0.74%	12,959
Jun 12, 2026	274	274	267.1	270	0	• 0.00%	19,150
Jun 11, 2026	270	271	269	270	-3	▼ 1.10%	12,766
Jun 10, 2026	271	275	265.1	273	+2	▲ 0.74%	14,387
Jun 09, 2026	267	272	267	271	+1	▲ 0.37%	27,055
Jun 08, 2026	273	277	266	270	-3.8	▼ 1.39%	26,563
Jun 05, 2026	278	278.9	271.2	273.8	-4.2	▼ 1.51%	28,296
Jun 04, 2026	276	279	274.2	278	+2	▲ 0.72%	29,154
Jun 03, 2026	280	280	275	276	-0.9	▼ 0.33%	48,359
Jun 02, 2026	276	281	274	276.9	+0.9	▲ 0.33%	22,964
Jun 01, 2026	284	284.9	276	276	-8	▼ 2.82%	38,922
May 27, 2026	285	286.8	281.8	284	+1	▲ 0.35%	35,516
May 26, 2026	283.3	285	280	283	-0.1	▼ 0.04%	27,315
May 25, 2026	277.1	287.9	277.1	283.1	+5.6	▲ 2.02%	60,697
May 22, 2026	275	277.6	272.1	277.5	+2.5	▲ 0.91%	22,104
May 21, 2026	278	278	274.2	275	-3	▼ 1.08%	21,640
May 20, 2026	270	279	270	278	+7	▲ 2.58%	17,465
May 19, 2026	269.2	277	269.2	271	-0.5	▼ 0.18%	18,606
May 18, 2026	272	273	270.1	271.5	0	• 0.00%	9,308
May 15, 2026	268.1	275	268.1	271.5	+0.5	▲ 0.18%	13,434
May 14, 2026	270.1	273.4	268	271	-1	▼ 0.37%	18,125
May 13, 2026	271.4	275.8	271	272	-0.6	▼ 0.22%	16,683
May 12, 2026	282	284	272	272.6	-7.4	▼ 2.64%	35,802
May 11, 2026	272	280	272	280	+10.8	▲ 4.01%	42,938
May 08, 2026	268	271	268	269.2	+2.7	▲ 1.01%	39,130
May 07, 2026	270	274	265	266.5	-4.5	▼ 1.66%	48,367
May 06, 2026	270.1	277	270	271	-1	▼ 0.37%	35,364
May 05, 2026	273	275	270	272	-1.1	▼ 0.40%	32,970
May 04, 2026	276	281	273	273.1	-3.9	▼ 1.41%	38,548
Apr 30, 2026	280	280	272	277	+3	▲ 1.09%	74,510
Apr 29, 2026	276	278.5	273.2	274	-3.5	▼ 1.26%	45,265
Apr 28, 2026	279	286.5	276	277.5	-1.5	▼ 0.54%	36,700
Apr 27, 2026	279	283	278.1	279	0	• 0.00%	38,884
Apr 24, 2026	283	283	272	279	0	• 0.00%	38,379
Apr 23, 2026	277	283.9	274.9	279	+2	▲ 0.72%	49,895
Apr 22, 2026	280	285	272.3	277	-3.1	▼ 1.11%	1,78,111
Apr 21, 2026	288	293	280	280.1	-7.9	▼ 2.74%	63,805
Apr 20, 2026	306	306	288	288	-4	▼ 1.37%	39,789
Apr 17, 2026	296	296	285	292	+1	▲ 0.34%	70,059
Apr 16, 2026	300	300	290.3	291	-8	▼ 2.68%	1,15,989
Apr 15, 2026	297	302	292	299	+5	▲ 1.70%	1,88,380
Apr 13, 2026	292	297	292	294	+1.9	▲ 0.65%	76,845
Apr 10, 2026	294	297	291.2	292.1	-4	▼ 1.35%	1,12,098
Apr 09, 2026	291.5	298	290	296.1	+4.6	▲ 1.58%	1,30,296
Apr 08, 2026	286	294.9	286	291.5	+5.5	▲ 1.92%	1,09,503
Apr 07, 2026	290	295.7	285	286	-1	▼ 0.35%	1,19,562
Apr 06, 2026	282	289.5	273.7	287	+10	▲ 3.61%	1,50,685
Apr 05, 2026	285.3	285.3	272.5	277	-8.3	▼ 2.91%	1,77,843
Apr 02, 2026	280	294	278	285.3	+3.3	▲ 1.17%	2,88,178
Apr 01, 2026	295	295	279.3	282	-12	▼ 4.08%	1,60,022
Mar 31, 2026	291	297.6	285	294	+3.7	▲ 1.27%	1,74,611
Mar 30, 2026	302.9	302.9	290.1	290.3	-6.7	▼ 2.26%	2,05,145
Mar 29, 2026	315	315	296	297	-13.9	▼ 4.47%	2,42,535
Mar 26, 2026	308	311.8	302.2	310.9	-0.1	▼ 0.03%	2,56,448
Mar 25, 2026	315.7	318	307.8	311	-4.7	▼ 1.49%	1,70,951
Mar 24, 2026	316	320	311.1	315.7	+2.7	▲ 0.86%	1,99,543
Mar 23, 2026	314	315	306.9	313	-1	▼ 0.32%	2,52,160
Mar 22, 2026	319.5	320	310	314	-5.5	▼ 1.72%	3,84,596
Mar 19, 2026	321.1	327.4	318.3	319.5	+4.6	▲ 1.46%	5,20,092
Mar 17, 2026	308.5	316.9	296.5	314.9	+12.4	▲ 4.10%	5,58,493
Mar 16, 2026	312	312	301.1	302.5	-8.6	▼ 2.76%	2,81,516
Mar 15, 2026	317.2	322	307.6	311.1	+0.1	▲ 0.03%	3,99,511
Mar 12, 2026	297	317.2	293	311	+18	▲ 6.14%	7,14,960
Mar 11, 2026	295	300.9	293	293	-2	▼ 0.68%	3,01,515
Mar 10, 2026	310	310	291.1	295	-10	▼ 3.28%	2,78,636
Mar 09, 2026	288.6	306.1	288.6	305	+22	▲ 7.77%	2,680
Mar 03, 2026	273.6	284.5	273	283	+9.4	▲ 3.44%	68,350
Mar 01, 2026	271	275.4	270.1	273.6	-1.4	▼ 0.51%	35,779
Feb 26, 2026	279.4	279.4	273.9	275	+1	▲ 0.36%	48,140
Feb 25, 2026	275.5	279.1	272	274	-1.5	▼ 0.54%	45,870
Feb 24, 2026	265.7	275.7	265.6	275.5	+8.5	▲ 3.18%	59,064
Feb 23, 2026	272	273	265.2	267	-0.1	▼ 0.04%	78,307
Feb 22, 2026	272	277.8	267	267.1	-6.9	▼ 2.52%	1,37,234
Feb 17, 2026	287.9	287.9	274	274	-11.5	▼ 4.03%	1,59,329
Feb 16, 2026	290	293.9	283	285.5	-4	▼ 1.38%	1,17,669
Feb 12, 2026	289	300	285	289.5	+5.5	▲ 1.94%	4,45,371
Feb 11, 2026	290	292	283	284	-1	▼ 0.35%	1,24,173
Feb 10, 2026	281.4	294.4	281.4	285	-2.1	▼ 0.73%	1,18,490
Feb 09, 2026	300	300	287.1	287.1	-8.9	▼ 3.01%	2,30,209
Feb 08, 2026	290	305.8	287	296	+9	▲ 3.14%	5,89,154
Feb 05, 2026	270.5	292.5	270.5	287	+11	▲ 3.99%	2,68,989
Feb 04, 2026	280	284.3	275	276	-4	▼ 1.43%	1,05,542
Feb 03, 2026	285	287.3	275.1	280	-1.9	▼ 0.67%	1,45,007
Feb 02, 2026	281.2	285.5	278.5	281.9	+1.9	▲ 0.68%	1,23,872
Feb 01, 2026	289	290	279	280	-4	▼ 1.41%	1,69,135
Jan 29, 2026	287	297	281	284	+2	▲ 0.71%	3,69,230
Jan 28, 2026	283.9	286.5	279.2	282	-1.9	▼ 0.67%	2,93,769
Jan 27, 2026	290	294.7	280	283.9	-8.7	▼ 2.97%	2,82,244
Jan 26, 2026	295	298	289.2	292.6	-1.4	▼ 0.48%	3,02,877
Jan 25, 2026	290	301	290	294	+4.9	▲ 1.69%	4,00,516
Jan 22, 2026	286	293.7	285.3	289.1	+3.7	▲ 1.30%	2,47,766
Jan 21, 2026	297	301	283.3	285.4	-9.6	▼ 3.25%	3,97,873
Jan 20, 2026	292	304	289.1	295	+6.3	▲ 2.18%	6,11,613
Jan 18, 2026	286	293	283	288.7	+3.8	▲ 1.33%	4,68,780
Jan 14, 2026	285.6	296.9	280	284.9	+4.9	▲ 1.75%	6,71,118
Jan 13, 2026	260	281.6	251.7	280	+24	▲ 9.38%	9,40,424
Jan 12, 2026	256	258	253.3	256	+1.7	▲ 0.67%	90,257
Jan 08, 2026	251	255	251	254.3	+1.3	▲ 0.51%	43,541
Jan 07, 2026	252	255.9	250	253	-1.2	▼ 0.47%	77,718
Jan 06, 2026	255	258	252	254.2	-0.8	▼ 0.31%	71,900
Jan 05, 2026	253.8	255.3	250	255	+3.5	▲ 1.39%	49,131
Jan 04, 2026	251.1	257	251	251.5	-3	▼ 1.18%	37,782
Jan 01, 2026	264	264.9	254	254.5	-5.5	▼ 2.12%	61,452
Dec 31, 2025	254.9	262	250.7	260	+8.9	▲ 3.54%	1,20,832
Dec 29, 2025	251	256	250.1	251.1	-1.1	▼ 0.44%	59,036
Dec 28, 2025	250	254.5	248.3	252.2	+4.1	▲ 1.65%	85,068
Dec 24, 2025	248	250.4	247	248.1	+0.1	▲ 0.04%	25,540
Dec 23, 2025	246	252	246	248	-1.2	▼ 0.48%	32,423
Dec 22, 2025	248.1	252	248.1	249.2	-0.8	▼ 0.32%	45,071
Dec 21, 2025	250.2	256.1	250	250	-5.1	▼ 2.00%	81,751
Dec 18, 2025	259	260	253.2	255.1	-3.9	▼ 1.51%	50,957
Dec 17, 2025	264	264	258.2	259	0	• 0.00%	44,748
Dec 16, 2025	259.9	262.9	257.1	259	+1	▲ 0.39%	41,421
Dec 15, 2025	259	263.1	258	258	-1	▼ 0.39%	81,611
Dec 14, 2025	255	264.9	255	259	-1.2	▼ 0.46%	55,893
Dec 11, 2025	260	266	257	260.2	+0.2	▲ 0.08%	64,318
Dec 10, 2025	265	266.9	260	260	-3.8	▼ 1.44%	74,705
Dec 09, 2025	267.2	267.7	257.7	263.8	+1.8	▲ 0.69%	62,052
Dec 08, 2025	258.3	272.5	254.8	262	+2	▲ 0.77%	98,596
Dec 07, 2025	265	269.8	258.3	260	-5	▼ 1.89%	74,927
Dec 03, 2025	270	276	264	265	-7	▼ 2.57%	94,572
Dec 02, 2025	265	275	265	272	+3.2	▲ 1.19%	83,963
Dec 01, 2025	268.3	272	259.4	268.8	+5.7	▲ 2.17%	93,257
Nov 30, 2025	272	275.3	263.1	263.1	-6.9	▼ 2.56%	1,28,435
Nov 27, 2025	270.1	275.6	270	270	-5	▼ 1.82%	1,17,658
Nov 26, 2025	272	281.9	272	275	-1.9	▼ 0.69%	92,894
Nov 25, 2025	276.9	279.9	272	276.9	-0.1	▼ 0.04%	1,16,811
Nov 24, 2025	283.5	283.5	272	277	-1	▼ 0.36%	1,82,307
Nov 23, 2025	269	281	269	278	+9	▲ 3.35%	2,21,594
Nov 20, 2025	261.9	276	259.1	269	+7.1	▲ 2.71%	3,61,326
Nov 19, 2025	265	265	257.9	261.9	-1	▼ 0.38%	75,460
Nov 18, 2025	258.7	270	258.7	262.9	-1	▼ 0.38%	1,13,945
Nov 17, 2025	263	264	252.8	263.9	+6	▲ 2.33%	1,91,528
Nov 16, 2025	251.4	260	250.3	257.9	+1.4	▲ 0.55%	1,17,785
Nov 13, 2025	263.1	263.1	253	256.5	-1.5	▼ 0.58%	54,408
Nov 12, 2025	253.5	264	250	258	+4.5	▲ 1.78%	1,41,020
Nov 11, 2025	258	258	250	253.5	-1.4	▼ 0.55%	69,095
Nov 10, 2025	258	260	251	254.9	-4	▼ 1.54%	88,378
Nov 09, 2025	263	263	253.1	258.9	-5.1	▼ 1.93%	75,656
Nov 06, 2025	259	273	255	264	+6	▲ 2.33%	2,37,398
Nov 05, 2025	251.1	258	247	258	+3	▲ 1.18%	94,348
Nov 04, 2025	258	261	253	255	-2	▼ 0.78%	94,992
Nov 03, 2025	270.3	270.3	255.1	257	-8	▼ 3.02%	1,46,825
Nov 02, 2025	245.5	270	241	265	+19.5	▲ 7.94%	2,38,129
Oct 30, 2025	229	247.2	224.8	245.5	+16.5	▲ 7.21%	1,72,256
Oct 29, 2025	227	237.1	224	229	+5	▲ 2.23%	1,02,628
Oct 28, 2025	215	227	215	224	+9	▲ 4.19%	52,438
Oct 26, 2025	215.6	216.4	213.1	215	-2.9	▼ 1.33%	22,238
Oct 19, 2025	219	222	216.1	217.9	-0.2	▼ 0.09%	37,949
Oct 16, 2025	225	225	217.8	218.1	-3.8	▼ 1.71%	31,176
Oct 15, 2025	221.1	224.9	217.5	221.9	+0.9	▲ 0.41%	24,150
Oct 14, 2025	228	228	219.5	221	-5	▼ 2.21%	39,505
Oct 13, 2025	228	228.8	222	226	+1	▲ 0.44%	35,800
Oct 12, 2025	233.9	233.9	222.5	225	-8.9	▼ 3.81%	1,12,499
Oct 09, 2025	232.5	245.8	231	233.9	+5.9	▲ 2.59%	80,677
Oct 08, 2025	233	235	225	228	-8.8	▼ 3.72%	86,356
Oct 07, 2025	246	246	235.3	236.8	—	—	83,866

Dordi Khola Jal Bidyut Company LimitedPrice History

Price Chart

DORDI price summary

Daily Prices · last 1 year

More Hydro Power companies