Ghalemdi Hydro LimitedPrice History

GHL

Hydro Power Listed Website ↗

Rs269 -4.6 ▼ 1.68%

As of Fri, Oct 02 · 02:59 PM

EPS

-1.33

P/E Ratio

-202.26

Book Value

95.05

PBV

2.83

1Y Yield

22.27%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

GHL price summary

Over the last year, Ghalemdi Hydro Limited (GHL) traded between Rs 197.1 (Oct 26, 2025) and Rs 290 (Mar 19, 2026). It last closed at Rs 269 on Oct 02, 2026, up 22.27% over the period. Average daily volume: 1,44,204 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	260	274	260	269	-4.6	▼ 1.68%	5,16,853
Oct 01, 2026	270	279	268.5	273.6	+2.1	▲ 0.77%	6,76,519
Sep 30, 2026	248	280	248	271.5	+18.5	▲ 7.31%	14,82,606
Sep 29, 2026	245	253.5	245	253	+4	▲ 1.61%	2,47,620
Sep 28, 2026	250	257.6	245	249	-4.7	▼ 1.85%	3,68,845
Sep 24, 2026	269.8	269.8	253.1	253.7	-3.3	▼ 1.28%	2,89,390
Sep 23, 2026	255	262.9	255	257	+2.8	▲ 1.10%	6,63,274
Sep 22, 2026	246	259.9	240	254.2	+10.9	▲ 4.48%	8,70,653
Sep 18, 2026	238	251	238	243.3	-3.3	▼ 1.34%	96,878
Sep 17, 2026	246	251.5	243	246.6	+0.9	▲ 0.37%	3,86,800
Sep 16, 2026	247	250.4	240.1	245.7	-2.1	▼ 0.85%	2,56,666
Sep 15, 2026	257	257	242	247.8	+2.9	▲ 1.18%	2,24,695
Sep 14, 2026	251.8	251.8	238.1	244.9	+5	▲ 2.08%	3,28,440
Sep 11, 2026	246.7	246.7	232.8	239.9	+4	▲ 1.70%	2,06,662
Sep 10, 2026	216.6	237.9	216.6	235.9	+7.9	▲ 3.46%	1,92,055
Sep 09, 2026	227.9	231.9	225	228	0	• 0.00%	72,673
Sep 07, 2026	226.8	228	222	228	+7	▲ 3.17%	70,778
Sep 03, 2026	235	235	220	221	-3.3	▼ 1.47%	65,253
Sep 02, 2026	229	229	219	224.3	+1.3	▲ 0.58%	44,586
Sep 01, 2026	220	227.9	215.3	223	+3	▲ 1.36%	44,935
Aug 31, 2026	225	230	217	220	-6.9	▼ 3.04%	78,097
Aug 27, 2026	230	230	217.1	226.9	+0.1	▲ 0.04%	81,589
Aug 26, 2026	230	230	223	226.8	-2.1	▼ 0.92%	86,312
Aug 25, 2026	229.9	233	227	228.9	+0.9	▲ 0.39%	57,639
Aug 24, 2026	233	233	227.4	228	-3	▼ 1.30%	1,35,966
Aug 21, 2026	231.1	237.9	231	231	-3.9	▼ 1.66%	1,23,745
Aug 20, 2026	234.9	240	230.6	234.9	-4.1	▼ 1.72%	70,682
Aug 19, 2026	247.3	247.3	230	239	+3.4	▲ 1.44%	2,18,759
Aug 18, 2026	254.6	254.6	234.6	235.6	-6.9	▼ 2.85%	2,60,474
Aug 17, 2026	249	252	240.1	242.5	-6.5	▼ 2.61%	3,06,371
Aug 14, 2026	256.7	260.5	246	249	-7.7	▼ 3.00%	3,14,454
Aug 13, 2026	233.9	263.8	230.1	256.7	+27.3	▲ 11.90%	11,84,057
Aug 12, 2026	230	234	227.9	229.4	-0.6	▼ 0.26%	48,393
Aug 11, 2026	233.9	233.9	229.3	230	+0.2	▲ 0.09%	72,720
Aug 10, 2026	225.2	231	225.2	229.8	+1.8	▲ 0.79%	29,208
Aug 07, 2026	230	230.5	226.2	228	-0.5	▼ 0.22%	48,820
Aug 06, 2026	231	233.9	228.2	228.5	-2.5	▼ 1.08%	38,653
Aug 05, 2026	214.8	232	214.8	231	+4.9	▲ 2.17%	38,309
Aug 04, 2026	227	229.1	222.5	226.1	-1.6	▼ 0.70%	48,554
Aug 03, 2026	227.3	231	225.3	227.7	+0.9	▲ 0.40%	17,585
Jul 31, 2026	213.5	228	213.5	226.8	+2.1	▲ 0.93%	22,211
Jul 30, 2026	230	230	224.3	224.7	-2.9	▼ 1.27%	21,285
Jul 29, 2026	230	232	225.2	227.6	+0.3	▲ 0.13%	19,151
Jul 28, 2026	229	231.9	227.3	227.3	-3.7	▼ 1.60%	19,202
Jul 27, 2026	234	238	229	231	-3	▼ 1.28%	45,351
Jul 24, 2026	244.1	244.1	231	234	+1.5	▲ 0.65%	40,896
Jul 23, 2026	228	232.9	228	232.5	+1.5	▲ 0.65%	27,581
Jul 22, 2026	232.1	232.1	229	231	-1	▼ 0.43%	46,936
Jul 21, 2026	237	237	230	232	-1.9	▼ 0.81%	57,541
Jul 20, 2026	237.3	237.3	225	233.9	+7.9	▲ 3.50%	57,167
Jul 17, 2026	219	226	219	226	+11	▲ 5.12%	10
Jul 16, 2026	219.9	219.9	214.1	215	-2.5	▼ 1.15%	31,722
Jul 15, 2026	219.9	220.9	217	217.5	+1.4	▲ 0.65%	18,462
Jul 14, 2026	216	220	213.1	216.1	+0.1	▲ 0.05%	39,776
Jul 13, 2026	218.1	220.4	216	216	-2.9	▼ 1.32%	22,203
Jul 10, 2026	215.4	220.8	215.4	218.9	+2.5	▲ 1.16%	13,133
Jul 09, 2026	216.8	218	216	216.4	-2.5	▼ 1.14%	36,008
Jul 08, 2026	221	221.9	218	218.9	-3.1	▼ 1.40%	15,552
Jul 07, 2026	221.9	223	219.5	222	+2	▲ 0.91%	25,964
Jul 06, 2026	218.1	222	218.1	220	-3	▼ 1.35%	13,060
Jul 03, 2026	224.7	227	222.1	223	0	• 0.00%	19,747
Jul 02, 2026	223	223	219	223	0	• 0.00%	13,820
Jul 01, 2026	215	225	214.5	223	+7.5	▲ 3.48%	32,901
Jun 30, 2026	222	222.9	215	215.5	-6.5	▼ 2.93%	57,759
Jun 29, 2026	220	222	217	222	0	• 0.00%	31,379
Jun 26, 2026	223.8	224	220.9	222	-1.8	▼ 0.80%	16,233
Jun 25, 2026	219	224	219	223.8	+2.8	▲ 1.27%	17,972
Jun 24, 2026	226	227	218	221	-4.9	▼ 2.17%	59,237
Jun 23, 2026	228.1	230	225	225.9	-3.1	▼ 1.35%	58,172
Jun 22, 2026	232	232	229	229	-0.1	▼ 0.04%	19,227
Jun 19, 2026	230	232.8	229	229.1	-0.9	▼ 0.39%	15,028
Jun 18, 2026	232	232.1	229	230	-3	▼ 1.29%	42,040
Jun 17, 2026	235	235	232.1	233	0	• 0.00%	12,271
Jun 16, 2026	234.1	235.8	232	233	-1	▼ 0.43%	15,737
Jun 15, 2026	233.8	235	233.2	234	+0.1	▲ 0.04%	21,105
Jun 12, 2026	233.9	237	231.4	233.9	+1.7	▲ 0.73%	26,555
Jun 11, 2026	236.9	237	232	232.2	-1.8	▼ 0.77%	39,231
Jun 10, 2026	237.9	237.9	233.7	234	-2	▼ 0.85%	21,866
Jun 09, 2026	236	237	231	236	+0.6	▲ 0.25%	38,084
Jun 08, 2026	246.7	246.7	230.1	235.4	+0.4	▲ 0.17%	31,687
Jun 05, 2026	240	240	235	235	-1.2	▼ 0.51%	44,218
Jun 04, 2026	243.4	244	236	236.2	-5.3	▼ 2.19%	22,630
Jun 03, 2026	242	242	238.1	241.5	-0.1	▼ 0.04%	35,029
Jun 02, 2026	237	241.6	236	241.6	+2.6	▲ 1.09%	41,985
Jun 01, 2026	238	244.5	237	239	-6	▼ 2.45%	57,563
May 27, 2026	257	257	242	245	0	• 0.00%	49,929
May 26, 2026	248.7	248.7	242	245	-1	▼ 0.41%	57,043
May 25, 2026	245	247.9	241.3	246	+4	▲ 1.65%	77,898
May 22, 2026	239.8	244	235	242	+5	▲ 2.11%	74,488
May 21, 2026	243	243.5	236	237	-4	▼ 1.66%	34,948
May 20, 2026	233.7	241.9	233.1	241	+5	▲ 2.12%	49,564
May 19, 2026	237	237	234	236	+0.8	▲ 0.34%	32,341
May 18, 2026	233	237	233	235.2	+0.1	▲ 0.04%	29,121
May 15, 2026	238	240	234.7	235.1	+0.3	▲ 0.13%	23,021
May 14, 2026	231	239	231	234.8	-1.2	▼ 0.51%	44,152
May 13, 2026	236.9	236.9	233	236	-0.9	▼ 0.38%	31,218
May 12, 2026	248.1	248.7	233.8	236.9	-9.9	▼ 4.01%	71,961
May 11, 2026	243	246.9	241	246.8	+6.8	▲ 2.83%	81,501
May 08, 2026	233	240	232	240	+8.1	▲ 3.49%	72,288
May 07, 2026	232	233.9	230	231.9	-0.1	▼ 0.04%	51,383
May 06, 2026	233	234	230	232	+1.5	▲ 0.65%	49,699
May 05, 2026	229	235	227	230.5	+3.1	▲ 1.36%	44,415
May 04, 2026	234.9	235	227.1	227.4	-6.6	▼ 2.82%	78,752
Apr 30, 2026	228.7	237	227	234	0	• 0.00%	92,953
Apr 29, 2026	238	240	233.6	234	-4	▼ 1.68%	46,453
Apr 28, 2026	241.5	248.5	237.3	238	-3.5	▼ 1.45%	70,705
Apr 27, 2026	242	246.7	241	241.5	-0.5	▼ 0.21%	57,189
Apr 24, 2026	235	242	233	242	+1.1	▲ 0.46%	86,633
Apr 23, 2026	240.1	243.9	238	240.9	-2.1	▼ 0.86%	63,212
Apr 22, 2026	245	249	235	243	-1.9	▼ 0.78%	1,94,397
Apr 21, 2026	248.3	251.1	242.4	244.9	-4.9	▼ 1.96%	88,109
Apr 20, 2026	255	259.7	245	249.8	-3.2	▼ 1.26%	88,185
Apr 17, 2026	249	256	248.1	253	-1	▼ 0.39%	1,71,511
Apr 16, 2026	258	262	250.5	254	-9.1	▼ 3.46%	1,47,316
Apr 15, 2026	262.8	268	259	263.1	+5.1	▲ 1.98%	2,22,352
Apr 13, 2026	255	260	255	258	+2	▲ 0.78%	1,53,192
Apr 10, 2026	260	263	253.7	256	-2.5	▼ 0.97%	2,63,522
Apr 09, 2026	250	261	245	258.5	+10.5	▲ 4.23%	2,52,210
Apr 08, 2026	242	248.5	240	248	+6	▲ 2.48%	1,32,082
Apr 07, 2026	246	250.8	240.3	242	-1.5	▼ 0.62%	1,75,401
Apr 06, 2026	232	246.8	230	243.5	+15.6	▲ 6.85%	2,96,938
Apr 05, 2026	237.4	237.4	225.1	227.9	-9.5	▼ 4.00%	2,14,244
Apr 02, 2026	239.9	246	233	237.4	-2.5	▼ 1.04%	2,35,745
Apr 01, 2026	248	256	237	239.9	-12.4	▼ 4.91%	2,16,834
Mar 31, 2026	251.1	256.9	246	252.3	+1.3	▲ 0.52%	2,37,201
Mar 30, 2026	261.2	265	250.1	251	-10.2	▼ 3.91%	2,26,485
Mar 29, 2026	278	278	261	261.2	-12.3	▼ 4.50%	2,90,595
Mar 26, 2026	274	274.3	267.6	273.5	+3.5	▲ 1.30%	2,41,466
Mar 25, 2026	268.9	277	268.9	270	-4.3	▼ 1.57%	2,75,333
Mar 24, 2026	277	279.1	273	274.3	+0.3	▲ 0.11%	2,46,023
Mar 23, 2026	281.5	281.5	269	274	-2	▼ 0.72%	3,86,685
Mar 22, 2026	289	289	272	276	-7.4	▼ 2.61%	6,73,229
Mar 19, 2026	285	290	280.3	283.4	+0.2	▲ 0.07%	8,35,647
Mar 17, 2026	268	285.6	263	283.2	+15.3	▲ 5.71%	9,87,533
Mar 16, 2026	266.6	274.5	265	267.9	-4.1	▼ 1.51%	2,71,711
Mar 15, 2026	278.4	278.4	267	272	-1	▼ 0.37%	4,89,402
Mar 12, 2026	268.9	275	262.8	273	+9	▲ 3.41%	6,36,517
Mar 11, 2026	261.1	268	252	264	+8	▲ 3.13%	6,49,945
Mar 10, 2026	268	268	249	256	-7.1	▼ 2.70%	4,53,102
Mar 09, 2026	246.3	263.1	246.3	263.1	+21.6	▲ 8.94%	19,879
Mar 03, 2026	238	245	237.2	241.5	+3.5	▲ 1.47%	2,06,793
Mar 01, 2026	238	239.5	231.4	238	-2	▼ 0.83%	73,959
Feb 26, 2026	238	244.4	232.5	240	+5	▲ 2.13%	89,980
Feb 25, 2026	238	238	233	235	+1	▲ 0.43%	1,07,101
Feb 24, 2026	230	235.4	227	234	+7	▲ 3.08%	84,160
Feb 23, 2026	230.5	235	226.5	227	-4.3	▼ 1.86%	89,725
Feb 22, 2026	244.8	244.8	231	231.3	-8.7	▼ 3.63%	1,15,586
Feb 17, 2026	249	251.9	236	240	-7	▼ 2.83%	3,17,369
Feb 16, 2026	262	262	245.4	247	-9.9	▼ 3.85%	3,17,555
Feb 12, 2026	255	264.9	252	256.9	-3.1	▼ 1.19%	4,32,655
Feb 11, 2026	250	261	245.2	260	+14	▲ 5.69%	5,06,940
Feb 10, 2026	252.1	260	244.2	246	-11	▼ 4.28%	3,22,376
Feb 09, 2026	249.5	264.5	249	257	+2.5	▲ 0.98%	5,93,501
Feb 08, 2026	258.5	266.9	253	254.5	+1	▲ 0.39%	5,89,736
Feb 05, 2026	232	254.3	230.1	253.5	+22.3	▲ 9.65%	8,44,855
Feb 04, 2026	231.6	231.6	226.3	231.2	+4.1	▲ 1.81%	1,02,655
Feb 03, 2026	232.2	236	225.5	227.1	-5.4	▼ 2.32%	1,63,756
Feb 02, 2026	239.9	239.9	232.5	232.5	-3.5	▼ 1.48%	1,03,891
Feb 01, 2026	242	244.7	235.8	236	-2.8	▼ 1.17%	2,06,439
Jan 29, 2026	232.5	247.8	230.7	238.8	+10.8	▲ 4.74%	6,10,724
Jan 28, 2026	227	228.8	222	228	+2	▲ 0.88%	1,36,294
Jan 27, 2026	234.7	234.9	224	226	-4.1	▼ 1.78%	2,17,899
Jan 26, 2026	237.9	238.2	227.1	230.1	-6.4	▼ 2.71%	2,86,891
Jan 25, 2026	237.9	239.3	229.4	236.5	+2.5	▲ 1.07%	3,05,734
Jan 22, 2026	233	235.6	229	234	+4	▲ 1.74%	1,74,514
Jan 21, 2026	226.2	234	219.1	230	+8.2	▲ 3.70%	3,32,915
Jan 20, 2026	214.2	222.2	214	221.8	+9.8	▲ 4.62%	1,77,134
Jan 18, 2026	212.9	213.4	210.3	212	+1	▲ 0.47%	62,923
Jan 14, 2026	210.2	213	209	211	+0.9	▲ 0.43%	87,235
Jan 13, 2026	211.9	212	209	210.1	+0.1	▲ 0.05%	54,177
Jan 12, 2026	213.8	214.6	209	210	-1.6	▼ 0.76%	56,515
Jan 08, 2026	213	213.8	208.2	211.6	+0.7	▲ 0.33%	62,160
Jan 07, 2026	214	214	210	210.9	-2.4	▼ 1.13%	36,846
Jan 06, 2026	212.9	216.3	210.3	213.3	+1.9	▲ 0.90%	66,798
Jan 05, 2026	210	211.7	207.4	211.4	+1.5	▲ 0.71%	23,391
Jan 04, 2026	208.7	212	208	209.9	-1.8	▼ 0.85%	39,909
Jan 01, 2026	211	211.8	209	211.7	+0.1	▲ 0.05%	26,214
Dec 31, 2025	213	214	210.2	211.6	+0.1	▲ 0.05%	52,426
Dec 29, 2025	215	215	210	211.5	-1.4	▼ 0.66%	23,508
Dec 28, 2025	208	212.9	207	212.9	+5.9	▲ 2.85%	48,095
Dec 24, 2025	206	210	205.3	207	-1	▼ 0.48%	24,343
Dec 23, 2025	205	209	205	208	+0.1	▲ 0.05%	24,463
Dec 22, 2025	205.4	208.1	205.4	207.9	-0.1	▼ 0.05%	35,343
Dec 21, 2025	206.6	210	206.6	208	-2.7	▼ 1.28%	23,099
Dec 18, 2025	209.1	211	208.6	210.7	+1.7	▲ 0.81%	39,561
Dec 17, 2025	210.7	212.9	209	209	-2	▼ 0.95%	42,182
Dec 16, 2025	212	212.6	208.5	211	+1.2	▲ 0.57%	25,567
Dec 15, 2025	213	213	207	209.8	+0.9	▲ 0.43%	15,303
Dec 14, 2025	211	212.4	208.1	208.9	-1.6	▼ 0.76%	22,772
Dec 11, 2025	210	212	209	210.5	-0.2	▼ 0.09%	34,369
Dec 10, 2025	210.6	213.5	210.1	210.7	-0.8	▼ 0.38%	35,478
Dec 09, 2025	210.5	213.9	209	211.5	-0.4	▼ 0.19%	30,016
Dec 08, 2025	210	214	210	211.9	0	• 0.00%	17,297
Dec 07, 2025	211.5	213	211	211.9	-0.6	▼ 0.28%	35,625
Dec 03, 2025	213.3	215.5	212	212.5	-0.8	▼ 0.38%	49,400
Dec 02, 2025	217	217	213.2	213.3	-1.7	▼ 0.79%	33,914
Dec 01, 2025	215	216.9	213.2	215	0	• 0.00%	23,051
Nov 30, 2025	224	224	214.1	215	-4.7	▼ 2.14%	1,17,679
Nov 27, 2025	217	220.3	216	219.7	+2	▲ 0.92%	49,563
Nov 26, 2025	216.1	222	215.5	217.7	-0.2	▼ 0.09%	40,527
Nov 25, 2025	220.1	221.3	216.8	217.9	-1.1	▼ 0.50%	34,037
Nov 24, 2025	217	221	217	219	+0.7	▲ 0.32%	46,821
Nov 23, 2025	210	221	210	218.3	+5.4	▲ 2.54%	66,824
Nov 20, 2025	213	214.6	210.5	212.9	-0.1	▼ 0.05%	44,725
Nov 19, 2025	216	216	212.2	213	-2.9	▼ 1.34%	22,077
Nov 18, 2025	213	217.5	213	215.9	+4.9	▲ 2.32%	34,316
Nov 17, 2025	214	214	208.3	211	+0.9	▲ 0.43%	28,337
Nov 16, 2025	210.7	212	209.9	210.1	-2.4	▼ 1.13%	16,088
Nov 13, 2025	214	214	209.8	212.5	+0.2	▲ 0.09%	23,624
Nov 12, 2025	215	215	211	212.3	-0.6	▼ 0.28%	18,163
Nov 11, 2025	218.2	218.2	211	212.9	-1.1	▼ 0.51%	28,698
Nov 10, 2025	213	216.9	210	214	-1	▼ 0.47%	44,859
Nov 09, 2025	217.3	217.3	214.1	215	-3	▼ 1.38%	33,106
Nov 06, 2025	220.8	223	218	218	-0.7	▼ 0.32%	75,722
Nov 05, 2025	217	219.7	213.7	218.7	+1.7	▲ 0.78%	48,703
Nov 04, 2025	219	224	215.3	217	-2	▼ 0.91%	41,368
Nov 03, 2025	220.1	228	218.5	219	-4.7	▼ 2.10%	83,718
Nov 02, 2025	220.3	228	217	223.7	+7.7	▲ 3.56%	97,643
Oct 30, 2025	207.5	219	207	216	+5.1	▲ 2.42%	87,629
Oct 29, 2025	213	219	208.5	210.9	-2.1	▼ 0.99%	96,053
Oct 28, 2025	203	213.3	203	213	+11	▲ 5.45%	76,372
Oct 26, 2025	200.5	202.5	197.1	202	+1	▲ 0.50%	30,640
Oct 19, 2025	200.5	210	197.5	201	+0.1	▲ 0.05%	26,202
Oct 16, 2025	203	206.9	200	200.9	-2.1	▼ 1.03%	45,708
Oct 15, 2025	211	211	203	203	-5	▼ 2.40%	39,766
Oct 14, 2025	212	213	207.8	208	-4	▼ 1.89%	42,013
Oct 13, 2025	213	213	206.8	212	+2	▲ 0.95%	40,561
Oct 12, 2025	213	214	208	210	-6	▼ 2.78%	81,104
Oct 09, 2025	216.2	229.3	216	216	+4	▲ 1.89%	73,762
Oct 08, 2025	219	222	210.1	212	-8	▼ 3.64%	93,003
Oct 07, 2025	228	228	219	220	—	—	43,597

Ghalemdi Hydro LimitedPrice History

Price Chart

GHL price summary

Daily Prices · last 1 year

More Hydro Power companies