Eastern Hydropower LimitedPrice History

EHPL

Hydro Power Listed Website ↗

Rs319 +1 ▲ 0.31%

As of Fri, Oct 02 · 02:58 PM

EPS

3.39

P/E Ratio

94.10

Book Value

76.30

PBV

4.18

1Y Yield

-38.41%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

EHPL price summary

Over the last year, Eastern Hydropower Limited (EHPL) traded between Rs 295 (Aug 31, 2026) and Rs 525 (Oct 09, 2025). It last closed at Rs 319 on Oct 02, 2026, down 38.41% over the period. Average daily volume: 38,703 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	333	333	315	319	+1	▲ 0.31%	4,746
Oct 01, 2026	332	332	317.1	318	+1	▲ 0.32%	8,149
Sep 30, 2026	321	328	317	317	-4	▼ 1.25%	2,453
Sep 29, 2026	322	336	315	321	-1	▼ 0.31%	6,947
Sep 28, 2026	343.1	343.1	318.2	322	-4.8	▼ 1.47%	7,809
Sep 24, 2026	342.3	342.3	312	326.8	+0.8	▲ 0.25%	6,776
Sep 23, 2026	335	339	320	326	-7.8	▼ 2.34%	10,566
Sep 22, 2026	351.7	351.7	330	333.8	-1.2	▼ 0.36%	6,179
Sep 18, 2026	338	345	327.6	335	+2.6	▲ 0.78%	8,045
Sep 17, 2026	339	339	330	332.4	+2.4	▲ 0.73%	6,245
Sep 16, 2026	348.1	348.1	327	330	-1.6	▼ 0.48%	17,266
Sep 15, 2026	340	355	327	331.6	+5.6	▲ 1.72%	19,111
Sep 14, 2026	331.8	331.8	312	326	+10	▲ 3.16%	10,528
Sep 11, 2026	318	318	308.5	316	+2	▲ 0.64%	3,515
Sep 10, 2026	331.9	331.9	308	314	-2.1	▼ 0.66%	4,658
Sep 09, 2026	330.7	330.7	312.5	316.1	+1.1	▲ 0.35%	10,015
Sep 07, 2026	321.3	321.3	310	315	+3	▲ 0.96%	6,034
Sep 03, 2026	308	314.2	307.5	312	+5.7	▲ 1.86%	10,143
Sep 02, 2026	312.6	317.9	300.2	306.3	+2.8	▲ 0.92%	6,151
Sep 01, 2026	309	318	295.9	303.5	+3.5	▲ 1.17%	7,525
Aug 31, 2026	329.5	329.5	295	300	-13.9	▼ 4.43%	13,035
Aug 27, 2026	321	321	311	313.9	-4.1	▼ 1.29%	21,982
Aug 26, 2026	332.8	332.8	314.1	318	+1	▲ 0.32%	20,697
Aug 25, 2026	332.6	332.6	316	317	-6	▼ 1.86%	7,473
Aug 24, 2026	321.1	330	320.1	323	+1.8	▲ 0.56%	7,659
Aug 21, 2026	349.6	349.6	311.1	321.2	-11.8	▼ 3.54%	12,112
Aug 20, 2026	340	340	325	333	-2	▼ 0.60%	10,364
Aug 19, 2026	351.6	351.6	325.2	335	+0.1	▲ 0.03%	18,402
Aug 18, 2026	338.9	338.9	330	334.9	+1	▲ 0.30%	3,869
Aug 17, 2026	341	341	330	333.9	-3.1	▼ 0.92%	11,058
Aug 14, 2026	351.3	351.3	331.5	337	+2.4	▲ 0.72%	9,870
Aug 13, 2026	345	345	334	334.6	-1.4	▼ 0.42%	4,543
Aug 12, 2026	345.5	349	329.1	336	-0.2	▼ 0.06%	24,313
Aug 11, 2026	355.9	355.9	335.1	336.2	-2.8	▼ 0.83%	4,479
Aug 10, 2026	361.2	361.2	328	339	-5	▼ 1.45%	20,514
Aug 07, 2026	353	353	338.3	344	0	• 0.00%	5,513
Aug 06, 2026	365.2	365.2	343	344	-3.9	▼ 1.12%	4,094
Aug 05, 2026	353.5	353.5	337	347.9	+3.9	▲ 1.13%	9,751
Aug 04, 2026	363.6	363.6	340	344	-2.3	▼ 0.66%	4,882
Aug 03, 2026	348.9	358.4	341.5	346.3	+6.2	▲ 1.82%	8,105
Jul 31, 2026	349	349	337	340.1	-3.4	▼ 0.99%	15,290
Jul 30, 2026	350	360	341.2	343.5	-0.3	▼ 0.09%	5,136
Jul 29, 2026	360	360	341.2	343.8	-7.2	▼ 2.05%	5,950
Jul 28, 2026	346.1	351	342.5	351	+4.9	▲ 1.42%	10,871
Jul 27, 2026	365	365	346	346.1	-12.8	▼ 3.57%	9,591
Jul 24, 2026	360.9	365	355	358.9	+3.6	▲ 1.01%	19,434
Jul 23, 2026	363.9	363.9	349.2	355.3	-1.5	▼ 0.42%	8,656
Jul 22, 2026	370	380	350	356.8	-4.8	▼ 1.33%	15,190
Jul 21, 2026	370	370	355	361.6	-6.3	▼ 1.71%	17,531
Jul 20, 2026	360	369.9	347	367.9	+17.9	▲ 5.11%	22,973
Jul 17, 2026	338	357	338	350	+21.7	▲ 6.61%	24,582
Jul 16, 2026	318.3	352	318.3	328.3	-6.7	▼ 2.00%	18,118
Jul 15, 2026	342.4	351.9	333.6	335	+2.5	▲ 0.75%	11,299
Jul 14, 2026	345	345	329	332.5	-6.5	▼ 1.92%	18,974
Jul 13, 2026	329	354	329	339	-7	▼ 2.02%	17,190
Jul 10, 2026	369.6	369.6	345	346	-6	▼ 1.70%	20,219
Jul 09, 2026	359.9	363	352	352	-8	▼ 2.22%	3,829
Jul 08, 2026	386	386	353	360	-7.8	▼ 2.12%	15,712
Jul 07, 2026	355.6	375	353.1	367.8	+3.8	▲ 1.04%	6,355
Jul 06, 2026	374	374	363	364	-5.2	▼ 1.41%	9,317
Jul 03, 2026	370.1	379	369.2	369.2	-1.8	▼ 0.49%	16,268
Jul 02, 2026	371.2	379	370	371	-2	▼ 0.54%	9,487
Jul 01, 2026	391.6	391.6	370	373	0	• 0.00%	19,616
Jun 30, 2026	385	385	365	373	-5	▼ 1.32%	15,024
Jun 29, 2026	381.8	383	377	378	-3.7	▼ 0.97%	16,196
Jun 26, 2026	402.1	402.1	381.1	381.7	-1.3	▼ 0.34%	7,095
Jun 25, 2026	390	390	380.2	383	-0.5	▼ 0.13%	19,640
Jun 24, 2026	381.2	385	380	383.5	0	• 0.00%	14,174
Jun 23, 2026	404.2	404.2	380	383.5	-1.5	▼ 0.39%	12,604
Jun 22, 2026	398.9	398.9	384	385	-6	▼ 1.53%	21,374
Jun 19, 2026	392	398.9	387.3	391	-1.8	▼ 0.46%	4,269
Jun 18, 2026	416.8	416.8	390	392.8	-4.2	▼ 1.06%	12,645
Jun 17, 2026	387	399	387	397	+10	▲ 2.58%	38,731
Jun 16, 2026	381	387	381	387	+3	▲ 0.78%	11,907
Jun 15, 2026	395	395	383	384	0	• 0.00%	7,047
Jun 12, 2026	387	387	380.5	384	+1.9	▲ 0.50%	16,402
Jun 11, 2026	382	387.8	382	382.1	-2.9	▼ 0.75%	11,115
Jun 10, 2026	390.8	390.8	380.1	385	+3.8	▲ 1.00%	8,990
Jun 09, 2026	393.9	393.9	379	381.2	-1.8	▼ 0.47%	14,682
Jun 08, 2026	407.2	407.2	381	383	-4.9	▼ 1.26%	14,825
Jun 05, 2026	388	390	382	387.9	-2.1	▼ 0.54%	22,626
Jun 04, 2026	395	395	388	390	-2.1	▼ 0.54%	18,476
Jun 03, 2026	399	399	390	392.1	-2.4	▼ 0.61%	13,040
Jun 02, 2026	390.1	395	387	394.5	+4.4	▲ 1.13%	9,882
Jun 01, 2026	410.1	410.1	389.1	390.1	-11.9	▼ 2.96%	14,043
May 27, 2026	405	411.8	397	402	-3	▼ 0.74%	12,909
May 26, 2026	403	409.8	398	405	+3	▲ 0.75%	26,657
May 25, 2026	395	402.5	395	402	+7.5	▲ 1.90%	28,087
May 22, 2026	386.9	394.8	383	394.5	+8.4	▲ 2.18%	37,314
May 21, 2026	375	397.7	375	386.1	-6.8	▼ 1.73%	10,542
May 20, 2026	405.1	405.1	382	392.9	+7	▲ 1.81%	10,167
May 19, 2026	401.1	401.1	375	385.9	+3.9	▲ 1.02%	42,641
May 18, 2026	382	383.9	377.2	382	+3	▲ 0.79%	32,434
May 15, 2026	382	382	377.1	379	0	• 0.00%	9,288
May 14, 2026	377	386	375	379	+2	▲ 0.53%	12,430
May 13, 2026	399.3	399.3	375.8	377	-3.3	▼ 0.87%	17,175
May 12, 2026	385	397	380.3	380.3	-12.7	▼ 3.23%	31,105
May 11, 2026	403.2	403.2	387	393	+9	▲ 2.34%	20,363
May 08, 2026	403.2	403.2	379	384	0	• 0.00%	30,061
May 07, 2026	370	390	370	384	+1	▲ 0.26%	8,999
May 06, 2026	402.3	402.3	378.9	383	-0.2	▼ 0.05%	27,028
May 05, 2026	406.3	406.3	383.2	383.2	-3.8	▼ 0.98%	33,238
May 04, 2026	392	399	386	387	-4.4	▼ 1.12%	17,131
Apr 30, 2026	412.5	412.5	385	391.4	-1.5	▼ 0.38%	24,360
Apr 29, 2026	413.8	413.8	390.4	392.9	-1.2	▼ 0.30%	19,352
Apr 28, 2026	422.1	422.1	394.1	394.1	-7.9	▼ 1.97%	42,713
Apr 27, 2026	400	408	383.2	402	+12	▲ 3.08%	93,488
Apr 24, 2026	418	418	390	390	-12	▼ 2.99%	66,734
Apr 23, 2026	417.9	417.9	398	402	+4	▲ 1.01%	63,580
Apr 22, 2026	426.3	426.3	398	398	-8	▼ 1.97%	70,184
Apr 21, 2026	415	423.9	405.6	406	-9	▼ 2.17%	36,956
Apr 20, 2026	438.7	438.7	413	415	-2.9	▼ 0.69%	6,440
Apr 17, 2026	420	420	415	417.9	-2.1	▼ 0.50%	16,605
Apr 16, 2026	416.1	431.9	416	420	-4	▼ 0.94%	18,293
Apr 15, 2026	430.4	430.4	421	424	+2	▲ 0.47%	31,142
Apr 13, 2026	424	426.3	417	422	+4	▲ 0.96%	32,233
Apr 10, 2026	420	427	416	418	-1	▼ 0.24%	19,741
Apr 09, 2026	426.4	426.4	412.1	419	0	• 0.00%	35,044
Apr 08, 2026	418.5	419	410.2	419	+8.7	▲ 2.12%	22,430
Apr 07, 2026	417	418	409	410.3	-3.7	▼ 0.89%	27,546
Apr 06, 2026	395.1	414	395.1	414	+18.9	▲ 4.78%	33,318
Apr 05, 2026	405	411	395	395.1	-15.9	▼ 3.87%	50,050
Apr 02, 2026	410	419.7	406	411	-2	▼ 0.48%	29,971
Apr 01, 2026	426	430	410	413	-13	▼ 3.05%	39,675
Mar 31, 2026	417	429.1	410.1	426	+9	▲ 2.16%	45,954
Mar 30, 2026	431.6	435	416.3	417	-14.6	▼ 3.38%	46,406
Mar 29, 2026	454.9	454.9	430	431.6	-14.4	▼ 3.23%	57,289
Mar 26, 2026	453.9	453.9	444	446	+1	▲ 0.22%	44,030
Mar 25, 2026	455	456	445	445	-7	▼ 1.55%	54,070
Mar 24, 2026	453	460	450	452	+2.5	▲ 0.56%	53,883
Mar 23, 2026	450.2	454	441.2	449.5	+0.5	▲ 0.11%	49,939
Mar 22, 2026	465.2	465.2	446.1	449	-7.1	▼ 1.56%	1,48,421
Mar 19, 2026	460	470	456	456.1	+0.2	▲ 0.04%	1,22,335
Mar 17, 2026	447	456.7	445.2	455.9	+8.9	▲ 1.99%	1,08,417
Mar 16, 2026	445	453	438.5	447	+7.2	▲ 1.64%	1,20,165
Mar 15, 2026	422.9	445	422.9	439.8	+8.3	▲ 1.92%	90,584
Mar 12, 2026	436.8	436.8	429	431.5	+2.5	▲ 0.58%	41,232
Mar 11, 2026	444.7	444.7	428	429	-7	▼ 1.61%	47,279
Mar 10, 2026	444.7	453.5	426	436	0	• 0.00%	97,230
Mar 09, 2026	427.3	436	427.3	436	+17	▲ 4.06%	90
Mar 03, 2026	412	420	408	419	+7	▲ 1.70%	29,633
Mar 01, 2026	406	412.9	402	412	+2	▲ 0.49%	18,925
Feb 26, 2026	415	415	403.1	410	+2.9	▲ 0.71%	30,496
Feb 25, 2026	407	413.3	405	407.1	+0.8	▲ 0.20%	31,879
Feb 24, 2026	405	410	402	406.3	+1.3	▲ 0.32%	29,209
Feb 23, 2026	405	408.9	400	405	+2.8	▲ 0.70%	35,058
Feb 22, 2026	413	413	401.3	402.2	-10.8	▼ 2.62%	37,378
Feb 17, 2026	424	425	412.6	413	-11	▼ 2.59%	59,323
Feb 16, 2026	431	437	423.1	424	-6.1	▼ 1.42%	44,770
Feb 12, 2026	425	440	419	430.1	+10.9	▲ 2.60%	77,369
Feb 11, 2026	421	436	419	419.2	-4.8	▼ 1.13%	32,844
Feb 10, 2026	422.2	430	421	424	+0.4	▲ 0.09%	34,990
Feb 09, 2026	431.1	433.9	422.1	423.6	-6.4	▼ 1.49%	49,141
Feb 08, 2026	445	450	429	430	-6.5	▼ 1.49%	93,799
Feb 05, 2026	435	442.5	428	436.5	+6.5	▲ 1.51%	84,954
Feb 04, 2026	434	440	427.2	430	+1	▲ 0.23%	51,858
Feb 03, 2026	426.8	443	426.8	429	-1	▼ 0.23%	92,241
Feb 02, 2026	440	440	427	430	-5	▼ 1.15%	69,772
Feb 01, 2026	458	458	432	435	-14.8	▼ 3.29%	63,485
Jan 29, 2026	441	474	441	449.8	+7.9	▲ 1.79%	1,95,251
Jan 28, 2026	423.1	443.1	420	441.9	+18.4	▲ 4.34%	1,06,573
Jan 27, 2026	435	439	423	423.5	-3.5	▼ 0.82%	1,55,434
Jan 26, 2026	430	430	419	427	+5	▲ 1.18%	1,29,822
Jan 25, 2026	410.1	424	410	422	+11	▲ 2.68%	1,01,184
Jan 22, 2026	417.8	417.8	408	411	+1	▲ 0.24%	52,174
Jan 21, 2026	424	424	407	410	-6.1	▼ 1.47%	59,883
Jan 20, 2026	421.1	423.8	414	416.1	-1.4	▼ 0.34%	67,651
Jan 18, 2026	425.3	425.3	414	417.5	+0.5	▲ 0.12%	52,997
Jan 14, 2026	415	420	406	417	+9.1	▲ 2.23%	65,757
Jan 13, 2026	408.8	410	402.7	407.9	+5.9	▲ 1.47%	39,435
Jan 12, 2026	397.9	413	397.9	402	-4	▼ 0.99%	53,976
Jan 08, 2026	410	410	400	406	+4	▲ 1.00%	32,623
Jan 07, 2026	419.2	419.2	402	402	-9	▼ 2.19%	29,109
Jan 06, 2026	422.2	422.2	405.9	411	-3	▼ 0.72%	43,285
Jan 05, 2026	398.8	417	391	414	+23	▲ 5.88%	63,398
Jan 04, 2026	390	396.4	386.5	391	+1	▲ 0.26%	37,968
Jan 01, 2026	402.9	402.9	390	390	-5	▼ 1.27%	36,417
Dec 31, 2025	398	405	393	395	-3	▼ 0.75%	36,803
Dec 29, 2025	406	410	396	398	-7	▼ 1.73%	24,441
Dec 28, 2025	398	406	395	405	+12	▲ 3.05%	32,204
Dec 24, 2025	397	397	389.3	393	+1.9	▲ 0.49%	14,407
Dec 23, 2025	396.1	399.8	389	391.1	-2.9	▼ 0.74%	42,745
Dec 22, 2025	401	402.5	393	394	-7.1	▼ 1.77%	45,829
Dec 21, 2025	407.5	412	400	401.1	-5.9	▼ 1.45%	30,336
Dec 18, 2025	405.1	408	401.2	407	+1.9	▲ 0.47%	38,908
Dec 17, 2025	418	421	403.8	405.1	-12.9	▼ 3.09%	78,739
Dec 16, 2025	414.6	436	410	418	-5	▼ 1.18%	76,803
Dec 15, 2025	419	423.8	413.3	423	+6.1	▲ 1.46%	35,834
Dec 14, 2025	425	442.1	412	416.9	-13.1	▼ 3.05%	88,921
Dec 11, 2025	430	445	418	430	+5	▲ 1.18%	67,481
Dec 10, 2025	423.2	431.8	423.2	425	-6.8	▼ 1.57%	55,130
Dec 09, 2025	430	435	425	431.8	-3.4	▼ 0.78%	23,128
Dec 08, 2025	437.5	446	421.6	435.2	+6.2	▲ 1.45%	1,02,558
Dec 07, 2025	437	443	427	429	-16	▼ 3.60%	71,475
Dec 03, 2025	436.1	471	435	445	0	• 0.00%	53,796
Dec 02, 2025	440	450	431.3	445	+12	▲ 2.77%	65,717
Dec 01, 2025	435	452	430	433	-4.9	▼ 1.12%	79,474
Nov 30, 2025	450.8	464	436	437.9	-22.1	▼ 4.80%	79,939
Nov 27, 2025	449.9	464.9	441.2	460	+1	▲ 0.22%	86,536
Nov 26, 2025	437.1	459	437.1	459	+13	▲ 2.91%	83,744
Nov 25, 2025	445.9	456.5	440	446	-8.9	▼ 1.96%	53,118
Nov 24, 2025	431.2	462	431.2	454.9	+14.9	▲ 3.39%	2,68,480
Nov 23, 2025	439	445.7	431.1	440	+1	▲ 0.23%	94,902
Nov 20, 2025	414.6	445	414.6	439	+16	▲ 3.78%	1,38,176
Nov 19, 2025	428.4	428.4	411.3	423	+3	▲ 0.71%	76,330
Nov 18, 2025	408	431	408	420	+4.2	▲ 1.01%	53,418
Nov 17, 2025	416	421	411.4	415.8	-7.2	▼ 1.70%	88,467
Nov 16, 2025	417	431	415	423	+6	▲ 1.44%	1,46,592
Nov 13, 2025	433	433	409	417	-16	▼ 3.70%	56,787
Nov 12, 2025	446	446	428	433	-8	▼ 1.81%	54,486
Nov 11, 2025	420	450	407	441	+26.1	▲ 6.29%	2,18,500
Nov 10, 2025	397.9	415	395	414.9	+17	▲ 4.27%	1,07,571
Nov 09, 2025	398.4	403	393.2	397.9	-8.6	▼ 2.12%	92,027
Nov 06, 2025	423	423	402	406.5	-12.5	▼ 2.98%	45,631
Nov 05, 2025	430.4	430.4	418	419	-3	▼ 0.71%	46,357
Nov 04, 2025	407.5	445	385	422	+6.2	▲ 1.49%	3,41,830
Nov 03, 2025	453	453	415.8	415.8	-46.2	▼ 10.00%	54,220
Nov 02, 2025	459.8	469	441.7	462	-7	▼ 1.49%	6,149
Oct 30, 2025	458.7	477.3	445	469	+1	▲ 0.21%	5,031
Oct 29, 2025	489.1	489.1	461	468	-11.6	▼ 2.42%	1,494
Oct 28, 2025	438.7	479.6	431	479.6	+32	▲ 7.15%	8,436
Oct 26, 2025	445	449	422.7	447.6	-2.3	▼ 0.51%	5,670
Oct 19, 2025	448	459	441	449.9	-7.1	▼ 1.55%	856
Oct 16, 2025	474	479	455	457	-14	▼ 2.97%	1,722
Oct 15, 2025	460.6	471	455	471	+1	▲ 0.21%	3,330
Oct 14, 2025	487	487	462	470	-10	▼ 2.08%	4,715
Oct 13, 2025	475	483	474	480	-4	▼ 0.83%	526
Oct 12, 2025	495	495	469	484	-11	▼ 2.22%	4,880
Oct 09, 2025	515	525	493	495	-12.8	▼ 2.52%	970
Oct 08, 2025	508	508.5	497.9	507.8	-10.1	▼ 1.95%	2,727
Oct 07, 2025	519.7	520	502	517.9	—	—	5,338

Eastern Hydropower LimitedPrice History

Price Chart

EHPL price summary

Daily Prices · last 1 year

More Hydro Power companies