GreenLife Hydropower LimitedPrice History

GLH

Hydro Power Listed Website ↗

Rs273 -6.8 ▼ 2.43%

As of Fri, Oct 02 · 02:59 PM

EPS

2.33

P/E Ratio

117.17

Book Value

112.05

PBV

2.44

1Y Yield

3.41%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

GLH price summary

Over the last year, GreenLife Hydropower Limited (GLH) traded between Rs 237.1 (Jul 14, 2026) and Rs 328.2 (Mar 16, 2026). It last closed at Rs 273 on Oct 02, 2026, up 3.41% over the period. Average daily volume: 82,276 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	280	281.8	272.6	273	-6.8	▼ 2.43%	42,369
Oct 01, 2026	279.8	283	276	279.8	+3	▲ 1.08%	1,30,960
Sep 30, 2026	270	278	270	276.8	+6.3	▲ 2.33%	1,14,293
Sep 29, 2026	282.4	282.4	262	270.5	+1.5	▲ 0.56%	70,769
Sep 28, 2026	274.9	276.9	269	269	-9.8	▼ 3.52%	90,928
Sep 24, 2026	276.1	280	274	278.8	-0.4	▼ 0.14%	76,497
Sep 23, 2026	280	280	271	279.2	-0.8	▼ 0.29%	1,56,701
Sep 22, 2026	271	287.7	271	280	+6.5	▲ 2.38%	3,05,289
Sep 18, 2026	251	273.6	251	273.5	+9.5	▲ 3.60%	2,35,225
Sep 17, 2026	264	266	259	264	+6.8	▲ 2.64%	61,499
Sep 16, 2026	260	266	257	257.2	-5.8	▼ 2.21%	68,879
Sep 15, 2026	270	270	260	263	+5.8	▲ 2.26%	1,21,052
Sep 14, 2026	259	262	254	257.2	+2.2	▲ 0.86%	40,859
Sep 11, 2026	248	257.5	248	255	+7	▲ 2.82%	50,859
Sep 10, 2026	243	249	243	248	+3	▲ 1.22%	25,771
Sep 09, 2026	246.2	250	244	245	-1.2	▼ 0.49%	24,035
Sep 07, 2026	245	249	244	246.2	+1.2	▲ 0.49%	17,060
Sep 03, 2026	241.5	246.8	239	245	+0.7	▲ 0.29%	25,858
Sep 02, 2026	241	244.3	238.1	244.3	+2.3	▲ 0.95%	14,725
Sep 01, 2026	240	245	238.2	242	+0.6	▲ 0.25%	22,164
Aug 31, 2026	247.5	251.2	241	241.4	-6.1	▼ 2.46%	33,674
Aug 27, 2026	242	252	240.2	247.5	+1	▲ 0.41%	47,653
Aug 26, 2026	250	256.8	242	246.5	-3.5	▼ 1.40%	65,375
Aug 25, 2026	250	252.9	248	250	-1	▼ 0.40%	23,395
Aug 24, 2026	253	255	250	251	-1.3	▼ 0.52%	32,377
Aug 21, 2026	258.8	258.8	252	252.3	-2.7	▼ 1.06%	38,536
Aug 20, 2026	250.1	255	250.1	255	+2.3	▲ 0.91%	24,874
Aug 19, 2026	245	257.8	245	252.7	-3.3	▼ 1.29%	20,506
Aug 18, 2026	257	259.7	253.1	256	-3.9	▼ 1.50%	36,943
Aug 17, 2026	266	266	257.3	259.9	-1.2	▼ 0.46%	21,441
Aug 14, 2026	253	268.3	253	261.1	-2.7	▼ 1.02%	43,273
Aug 13, 2026	255.7	266	255.7	263.8	+6.6	▲ 2.57%	1,02,439
Aug 12, 2026	258	260	255.2	257.2	-1	▼ 0.39%	13,752
Aug 11, 2026	257.1	260	255.5	258.2	+0.6	▲ 0.23%	21,008
Aug 10, 2026	260.3	260.3	254.1	257.6	+0.7	▲ 0.27%	20,175
Aug 07, 2026	255	259	255	256.9	-0.5	▼ 0.19%	15,144
Aug 06, 2026	257	260.5	256.5	257.4	-0.6	▼ 0.23%	19,944
Aug 05, 2026	255.4	258.9	255.4	258	+0.2	▲ 0.08%	19,639
Aug 04, 2026	253.7	258.9	253.7	257.8	+0.7	▲ 0.27%	23,281
Aug 03, 2026	263	263.9	257	257.1	-1.9	▼ 0.73%	38,705
Jul 31, 2026	250.3	259	248	259	+7	▲ 2.78%	67,704
Jul 30, 2026	253.6	254.8	251	252	-1.6	▼ 0.63%	24,736
Jul 29, 2026	251	257.5	251	253.6	+0.6	▲ 0.24%	11,310
Jul 28, 2026	255	256.9	251	253	-1	▼ 0.39%	11,075
Jul 27, 2026	257.1	261.9	253.2	254	-5	▼ 1.93%	24,815
Jul 24, 2026	255.1	267.9	255.1	259	-1.8	▼ 0.69%	26,654
Jul 23, 2026	255.1	261	252.9	260.8	+1.9	▲ 0.73%	37,034
Jul 22, 2026	260	261	258	258.9	-5	▼ 1.89%	29,543
Jul 21, 2026	263.1	266	258	263.9	-1.1	▼ 0.42%	62,887
Jul 20, 2026	255	267.5	254	265	+10.9	▲ 4.29%	40,366
Jul 17, 2026	250.2	256	247	254.1	+11.1	▲ 4.57%	55,312
Jul 16, 2026	244	249.5	241	243	-1.9	▼ 0.78%	21,079
Jul 15, 2026	245	250	242	244.9	0	• 0.00%	28,160
Jul 14, 2026	237.2	248	237.1	244.9	+4	▲ 1.66%	28,785
Jul 13, 2026	247	248	240.1	240.9	-6.3	▼ 2.55%	50,363
Jul 10, 2026	246.1	253	246.1	247.2	-1.7	▼ 0.68%	33,842
Jul 09, 2026	247	249.8	245.7	248.9	-0.1	▼ 0.04%	18,441
Jul 08, 2026	251	252.1	248	249	-5	▼ 1.97%	21,341
Jul 07, 2026	250	255	250	254	+4	▲ 1.60%	8,267
Jul 06, 2026	251	253.9	250	250	-3.9	▼ 1.54%	26,111
Jul 03, 2026	256.8	256.8	252.2	253.9	-0.9	▼ 0.35%	10,118
Jul 02, 2026	252.1	257	252.1	254.8	-2.2	▼ 0.86%	6,509
Jul 01, 2026	251	258	248.3	257	+8.9	▲ 3.59%	19,388
Jun 30, 2026	250	254.8	248.1	248.1	-2.9	▼ 1.16%	23,802
Jun 29, 2026	249.1	252	248.3	251	-1.6	▼ 0.63%	22,944
Jun 26, 2026	256.9	256.9	250	252.6	+0.6	▲ 0.24%	27,963
Jun 25, 2026	250.4	257.8	250.4	252	-1	▼ 0.40%	23,015
Jun 24, 2026	255.3	257	250	253	-2.3	▼ 0.90%	67,845
Jun 23, 2026	260	262	255.2	255.3	-6.7	▼ 2.56%	50,203
Jun 22, 2026	275	275	261	262	-0.3	▼ 0.11%	13,379
Jun 19, 2026	264	264	261.3	262.3	-1.7	▼ 0.64%	12,924
Jun 18, 2026	269	271.9	262.6	264	0	• 0.00%	14,493
Jun 17, 2026	264	266	263	264	0	• 0.00%	17,599
Jun 16, 2026	261.3	264.5	261.3	264	0	• 0.00%	15,013
Jun 15, 2026	262	266.9	260.7	264	-0.8	▼ 0.30%	26,849
Jun 12, 2026	266	267	263	264.8	+1.3	▲ 0.49%	16,737
Jun 11, 2026	265	268.2	263	263.5	-1.4	▼ 0.53%	16,724
Jun 10, 2026	262	269	262	264.9	+0.9	▲ 0.34%	18,741
Jun 09, 2026	264	269.4	261	264	-0.3	▼ 0.11%	36,427
Jun 08, 2026	272	272	264	264.3	-0.7	▼ 0.26%	24,726
Jun 05, 2026	270.9	270.9	264.4	265	-4.1	▼ 1.52%	35,034
Jun 04, 2026	270.3	275	268.5	269.1	-3.4	▼ 1.25%	17,135
Jun 03, 2026	270.5	277	270.5	272.5	-0.5	▼ 0.18%	23,789
Jun 02, 2026	266.1	274	266	273	+5	▲ 1.87%	33,621
Jun 01, 2026	271	278	268	268	-8.1	▼ 2.93%	29,317
May 27, 2026	278	278	274.2	276.1	-0.9	▼ 0.32%	44,978
May 26, 2026	278.9	280	273	277	+1	▲ 0.36%	22,676
May 25, 2026	274	279	274	276	+2	▲ 0.73%	58,442
May 22, 2026	267.1	274	267.1	274	+5	▲ 1.86%	26,681
May 21, 2026	271	273.7	268	269	-2	▼ 0.74%	11,581
May 20, 2026	266.8	271.9	261	271	+7	▲ 2.65%	49,703
May 19, 2026	264.1	267.9	264	264	-1.2	▼ 0.45%	15,066
May 18, 2026	265	268	265	265.2	-0.7	▼ 0.26%	16,324
May 15, 2026	269	269	265	265.9	-0.2	▼ 0.08%	20,191
May 14, 2026	265.2	268	265.1	266.1	-2.6	▼ 0.97%	8,382
May 13, 2026	263.4	269	263.4	268.7	+2.4	▲ 0.90%	27,285
May 12, 2026	275.9	275.9	266	266.3	-6.7	▼ 2.45%	48,785
May 11, 2026	271	274	270	273	+5	▲ 1.87%	41,039
May 08, 2026	262.5	269.8	262.5	268	+3.7	▲ 1.40%	29,183
May 07, 2026	261	265	260	264.3	+2.5	▲ 0.95%	25,567
May 06, 2026	258.1	265	258.1	261.8	-0.7	▼ 0.27%	23,782
May 05, 2026	249.3	265.9	249.3	262.5	+0.1	▲ 0.04%	46,510
May 04, 2026	251.3	267.9	251.3	262.4	-2.1	▼ 0.79%	48,418
Apr 30, 2026	263	266.5	261.1	264.5	-1.3	▼ 0.49%	65,645
Apr 29, 2026	266.2	269.9	263	265.8	-1.7	▼ 0.64%	43,697
Apr 28, 2026	265	276	265	267.5	-1.7	▼ 0.63%	41,640
Apr 27, 2026	267.2	272.9	266.1	269.2	+2	▲ 0.75%	58,756
Apr 24, 2026	268	270.3	264.1	267.2	-1.6	▼ 0.60%	43,887
Apr 23, 2026	274	274	268	268.8	-5.2	▼ 1.90%	51,777
Apr 22, 2026	257.5	280	257.5	274	+3	▲ 1.11%	99,036
Apr 21, 2026	275.1	278	270.2	271	-7	▼ 2.52%	69,169
Apr 20, 2026	265.9	283	265.9	278	-1.8	▼ 0.64%	76,487
Apr 17, 2026	286.4	286.6	276.3	279.8	-1	▼ 0.36%	76,304
Apr 16, 2026	288.9	288.9	277.9	280.8	-8.1	▼ 2.80%	1,22,524
Apr 15, 2026	286.4	292.4	282.6	288.9	+7.9	▲ 2.81%	1,83,234
Apr 13, 2026	282	287.7	277.1	281	-1.5	▼ 0.53%	89,761
Apr 10, 2026	286	287.8	282	282.5	-5.5	▼ 1.91%	1,36,641
Apr 09, 2026	286	290	278.1	288	+7	▲ 2.49%	1,94,797
Apr 08, 2026	275	284	274	281	+7.2	▲ 2.63%	1,52,568
Apr 07, 2026	273.1	279.7	270	273.8	+1.3	▲ 0.48%	1,63,238
Apr 06, 2026	258	273.5	255.2	272.5	+15.7	▲ 6.11%	1,94,106
Apr 05, 2026	279	279	256.6	256.8	-17.2	▼ 6.28%	1,92,686
Apr 02, 2026	278	281	267.8	274	-4	▼ 1.44%	1,93,514
Apr 01, 2026	287.1	290	274	278	-12	▼ 4.14%	1,84,070
Mar 31, 2026	288	291.9	280.2	290	+4	▲ 1.40%	1,67,104
Mar 30, 2026	292	301.5	285	286	-6.5	▼ 2.22%	2,98,277
Mar 29, 2026	308.7	310	292.3	292.5	-16.2	▼ 5.25%	3,52,714
Mar 26, 2026	300	309	300	308.7	+4.7	▲ 1.55%	1,50,529
Mar 25, 2026	303.4	310	303	304	-5.5	▼ 1.78%	2,61,252
Mar 24, 2026	318.7	318.7	308	309.5	-3	▼ 0.96%	3,02,336
Mar 23, 2026	318.4	318.4	305	312.5	+0.3	▲ 0.10%	2,06,538
Mar 22, 2026	314.2	316.2	302.8	312.2	+4.1	▲ 1.33%	6,31,887
Mar 19, 2026	310	318	304.2	308.1	-1.9	▼ 0.61%	9,75,850
Mar 17, 2026	315	316.9	300	310	+1	▲ 0.32%	5,98,202
Mar 16, 2026	328.2	328.2	305.8	309	-12.8	▼ 3.98%	4,09,051
Mar 15, 2026	288	322.4	274.4	321.8	+28	▲ 9.53%	27,21,980
Mar 12, 2026	285	297.7	281.2	293.8	+10.4	▲ 3.67%	2,62,021
Mar 11, 2026	289	293	280	283.4	-0.8	▼ 0.28%	1,84,113
Mar 10, 2026	291	291	276	284.2	-1.8	▼ 0.63%	2,34,860
Mar 09, 2026	275.4	286	275.4	286	+16	▲ 5.93%	3,880
Mar 03, 2026	268	273.1	262.7	270	+5.2	▲ 1.96%	1,14,594
Mar 01, 2026	259	265	258.2	264.8	+0.8	▲ 0.30%	48,794
Feb 26, 2026	270.3	270.3	260.1	264	-1	▼ 0.38%	49,728
Feb 25, 2026	260.1	267	260.1	265	+1	▲ 0.38%	37,448
Feb 24, 2026	256.6	266.1	256.6	264	+7.5	▲ 2.92%	77,729
Feb 23, 2026	255	261	254	256.5	-0.5	▼ 0.19%	55,394
Feb 22, 2026	262	264	257	257	-8.4	▼ 3.17%	74,809
Feb 17, 2026	280.5	280.5	262	265.4	-9.6	▼ 3.49%	1,46,809
Feb 16, 2026	287	288.9	272	275	-9	▼ 3.17%	1,36,499
Feb 12, 2026	280.1	297	280	284	+3.5	▲ 1.25%	4,04,426
Feb 11, 2026	280.1	280.5	272.2	280.5	+5.5	▲ 2.00%	1,18,535
Feb 10, 2026	280	284.8	273.6	275	+0.4	▲ 0.15%	1,71,643
Feb 09, 2026	275	278	268.1	274.6	+4.5	▲ 1.67%	1,15,384
Feb 08, 2026	270	282	270	270.1	-0.9	▼ 0.33%	1,50,932
Feb 05, 2026	264.1	274	255	271	+12	▲ 4.63%	1,92,001
Feb 04, 2026	261.8	261.9	256	259	-0.2	▼ 0.08%	34,795
Feb 03, 2026	265	268.5	259.2	259.2	-6.8	▼ 2.56%	50,162
Feb 02, 2026	265	271.8	264.9	266	-2	▼ 0.75%	46,882
Feb 01, 2026	269	271.3	263	268	+4	▲ 1.52%	79,107
Jan 29, 2026	263.9	279	260	264	+3	▲ 1.15%	1,80,605
Jan 28, 2026	258	264	257.3	261	-1	▼ 0.38%	40,386
Jan 27, 2026	268.9	272.1	259.1	262	-6	▼ 2.24%	1,33,895
Jan 26, 2026	271	271	262	268	-3	▼ 1.11%	78,864
Jan 25, 2026	265	272	265	271	+6.1	▲ 2.30%	77,694
Jan 22, 2026	253.5	264.9	253.5	264.9	+6.9	▲ 2.67%	54,841
Jan 21, 2026	257.9	259	255.1	258	+2.2	▲ 0.86%	48,777
Jan 20, 2026	255	258	253.9	255.8	+3.8	▲ 1.51%	39,105
Jan 18, 2026	248.1	252.7	248.1	252	+2	▲ 0.80%	42,541
Jan 14, 2026	249	253.9	247	250	+1	▲ 0.40%	40,550
Jan 13, 2026	248	249	245	249	+2	▲ 0.81%	20,381
Jan 12, 2026	246	248	244.1	247	+1	▲ 0.41%	26,156
Jan 08, 2026	239.7	249.2	239.7	246	+1.5	▲ 0.61%	17,731
Jan 07, 2026	248	250	244.2	244.5	-4.5	▼ 1.81%	23,477
Jan 06, 2026	250.5	250.8	246.6	249	+1	▲ 0.40%	19,426
Jan 05, 2026	251.5	251.5	245	248	+1.3	▲ 0.53%	18,032
Jan 04, 2026	249.5	251	245	246.7	-2.8	▼ 1.12%	14,948
Jan 01, 2026	247.2	249.5	243.7	249.5	+2.3	▲ 0.93%	20,064
Dec 31, 2025	246.1	250	246.1	247.2	-0.7	▼ 0.28%	18,970
Dec 29, 2025	254	254	246	247.9	-3.1	▼ 1.24%	13,326
Dec 28, 2025	246	251	245.6	251	+5	▲ 2.03%	23,808
Dec 24, 2025	247	248	245.1	246	-0.8	▼ 0.32%	6,405
Dec 23, 2025	244.5	247	242.7	246.8	+3.1	▲ 1.27%	12,856
Dec 22, 2025	242	245	242	243.7	-0.3	▼ 0.12%	20,910
Dec 21, 2025	245.2	247.9	243	244	-4.7	▼ 1.89%	40,047
Dec 18, 2025	250	251	247	248.7	-1.3	▼ 0.52%	15,452
Dec 17, 2025	252	252	247.6	250	+1	▲ 0.40%	9,847
Dec 16, 2025	245.2	250	245.2	249	+2.1	▲ 0.85%	14,256
Dec 15, 2025	247.9	249	245.1	246.9	+0.4	▲ 0.16%	20,483
Dec 14, 2025	242.1	251.8	242.1	246.5	-0.5	▼ 0.20%	22,437
Dec 11, 2025	250	253.8	247	247	-4.2	▼ 1.67%	52,375
Dec 10, 2025	248.1	255.5	248.1	251.2	-1.9	▼ 0.75%	13,515
Dec 09, 2025	249.9	256	249.9	253.1	-1.9	▼ 0.75%	13,813
Dec 08, 2025	249.8	256	249.8	255	+0.2	▲ 0.08%	22,009
Dec 07, 2025	251	256	251	254.8	+1.6	▲ 0.63%	23,716
Dec 03, 2025	256	257.6	253	253.2	-2.6	▼ 1.02%	38,096
Dec 02, 2025	260	260	255.1	255.8	-1.7	▼ 0.66%	20,226
Dec 01, 2025	254.2	260	254.2	257.5	+0.5	▲ 0.19%	19,852
Nov 30, 2025	260	262	255.2	257	-2.7	▼ 1.04%	61,057
Nov 27, 2025	263	263	259.4	259.7	-0.4	▼ 0.15%	26,919
Nov 26, 2025	257.2	263	254	260.1	+1.1	▲ 0.42%	22,839
Nov 25, 2025	264.5	264.5	258.1	259	-1.7	▼ 0.65%	23,263
Nov 24, 2025	265	265	259	260.7	+0.6	▲ 0.23%	27,391
Nov 23, 2025	253	264	253	260.1	+6	▲ 2.36%	32,798
Nov 20, 2025	251.2	262.1	250.8	254.1	-1.7	▼ 0.66%	36,783
Nov 19, 2025	260	260	253.1	255.8	-3.8	▼ 1.46%	16,109
Nov 18, 2025	249.3	261	249.3	259.6	+5.3	▲ 2.08%	19,859
Nov 17, 2025	246	255	246	254.3	+3.3	▲ 1.31%	21,985
Nov 16, 2025	247.8	256.6	247.8	251	-1.8	▼ 0.71%	23,861
Nov 13, 2025	252.5	256.9	250.1	252.8	-2.2	▼ 0.86%	15,534
Nov 12, 2025	256	257	254	255	-0.7	▼ 0.27%	22,471
Nov 11, 2025	257.1	258.9	254	255.7	-0.7	▼ 0.27%	22,258
Nov 10, 2025	252.7	261.6	252.7	256.4	+1.5	▲ 0.59%	25,772
Nov 09, 2025	262	262	254.2	254.9	-6.9	▼ 2.64%	28,304
Nov 06, 2025	265	265	259.7	261.8	-0.7	▼ 0.27%	27,979
Nov 05, 2025	267	270.8	260.2	262.5	-4.4	▼ 1.65%	49,009
Nov 04, 2025	269.1	270	265.2	266.9	+3	▲ 1.14%	64,980
Nov 03, 2025	274	274	260	263.9	-6.1	▼ 2.26%	33,963
Nov 02, 2025	266	272	260.1	270	+9	▲ 3.45%	76,011
Oct 30, 2025	251	266.9	251	261	+5	▲ 1.95%	40,868
Oct 29, 2025	256	265.7	255.9	256	-4	▼ 1.54%	62,854
Oct 28, 2025	249.9	265	247	260	+13	▲ 5.26%	47,304
Oct 26, 2025	242	247	242	247	+1	▲ 0.41%	19,170
Oct 19, 2025	248.8	248.8	243.1	246	+2	▲ 0.82%	17,861
Oct 16, 2025	251	251	243.1	244	-6.9	▼ 2.75%	32,558
Oct 15, 2025	249.3	255.2	248	250.9	-2.6	▼ 1.03%	23,721
Oct 14, 2025	262.9	262.9	253.2	253.5	-5.5	▼ 2.12%	24,660
Oct 13, 2025	255	262.1	249.1	259	+2	▲ 0.78%	51,122
Oct 12, 2025	260.1	260.2	252.5	257	-8	▼ 3.02%	62,899
Oct 09, 2025	264.1	275	261.3	265	+6	▲ 2.32%	62,876
Oct 08, 2025	264	266	255	259	-5	▼ 1.89%	44,732
Oct 07, 2025	281.4	281.4	262.1	264	—	—	61,591

GreenLife Hydropower LimitedPrice History

Price Chart

GLH price summary

Daily Prices · last 1 year

More Hydro Power companies