Himal Dolakha Hydropower Company LimitedPrice History

HDHPC

Hydro Power Listed Website ↗

Rs220 -3.5 ▼ 1.57%

As of Fri, Oct 02 · 02:59 PM

EPS

-3.40

P/E Ratio

-64.71

Book Value

71.97

PBV

3.06

1Y Yield

22.49%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

HDHPC price summary

Over the last year, Himal Dolakha Hydropower Company Limited (HDHPC) traded between Rs 165.1 (Oct 26, 2025) and Rs 274 (Mar 22, 2026). It last closed at Rs 220 on Oct 02, 2026, up 22.49% over the period. Average daily volume: 2,91,931 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	217	230	217	220	-3.5	▼ 1.57%	2,33,867
Oct 01, 2026	221.8	226.8	218	223.5	+5.5	▲ 2.52%	4,83,139
Sep 30, 2026	218	222	215.1	218	+1.2	▲ 0.55%	2,40,203
Sep 29, 2026	206.7	219.9	206.7	216.8	-0.7	▼ 0.32%	1,24,037
Sep 28, 2026	220.3	224	215.5	217.5	-2.8	▼ 1.27%	1,96,239
Sep 24, 2026	219.5	223	218	220.3	+0.3	▲ 0.14%	2,39,506
Sep 23, 2026	214.7	228.5	214.7	220	-6	▼ 2.65%	2,37,880
Sep 22, 2026	220	230	219.1	226	+5.5	▲ 2.49%	4,87,382
Sep 18, 2026	226	227	220	220.5	-3.7	▼ 1.65%	2,92,304
Sep 17, 2026	230	230	222	224.2	-3.8	▼ 1.67%	2,67,565
Sep 16, 2026	216	233.5	210.6	228	+11.5	▲ 5.31%	16,63,890
Sep 15, 2026	222	225	214	216.5	+5	▲ 2.36%	2,25,624
Sep 14, 2026	213.8	217	210.1	211.5	-2.3	▼ 1.08%	93,016
Sep 11, 2026	207	215	203.7	213.8	+8.8	▲ 4.29%	2,92,330
Sep 10, 2026	187.2	207.1	187.2	205	+8	▲ 4.06%	1,63,051
Sep 09, 2026	200.8	203.7	197	197	-3.8	▼ 1.89%	65,850
Sep 07, 2026	199.8	202	198.2	200.8	+2.5	▲ 1.26%	50,657
Sep 03, 2026	200.9	201.7	198	198.3	-0.4	▼ 0.20%	51,411
Sep 02, 2026	196.1	199.4	195.6	198.7	+2.2	▲ 1.12%	52,761
Sep 01, 2026	198	200	194	196.5	+1	▲ 0.51%	84,217
Aug 31, 2026	200	200	195	195.5	-6.5	▼ 3.22%	1,11,889
Aug 27, 2026	199.9	205	190.8	202	+2.1	▲ 1.05%	72,503
Aug 26, 2026	203	204.1	197	199.9	-4.2	▼ 2.06%	2,39,107
Aug 25, 2026	204.8	207.5	204.1	204.1	-1.4	▼ 0.68%	44,706
Aug 24, 2026	208.5	208.5	205	205.5	-2.3	▼ 1.11%	85,141
Aug 21, 2026	209	210	206.1	207.8	-1.2	▼ 0.57%	66,065
Aug 20, 2026	210	210	205	209	+1.1	▲ 0.53%	49,580
Aug 19, 2026	207.5	209	205.1	207.9	+0.4	▲ 0.19%	61,131
Aug 18, 2026	197.9	211.4	197.9	207.5	-0.8	▼ 0.38%	59,660
Aug 17, 2026	201.4	212.9	201.4	208.3	-3.7	▼ 1.75%	62,668
Aug 14, 2026	213.5	215.9	211	212	-1.5	▼ 0.70%	1,04,124
Aug 13, 2026	208.8	217	207.2	213.5	+6.5	▲ 3.14%	2,11,893
Aug 12, 2026	197.6	210.9	197.6	207	-0.9	▼ 0.43%	51,851
Aug 11, 2026	207	211	205	207.9	+0.9	▲ 0.43%	63,863
Aug 10, 2026	198	210.5	198	207	-1	▼ 0.48%	76,396
Aug 07, 2026	210	210.7	208	208	-1.9	▼ 0.91%	71,273
Aug 06, 2026	213.9	215	209.9	209.9	-1.6	▼ 0.76%	80,586
Aug 05, 2026	213.8	213.8	209	211.5	-0.4	▼ 0.19%	96,936
Aug 04, 2026	210	213.8	210	211.9	-0.6	▼ 0.28%	83,757
Aug 03, 2026	210.1	217	210.1	212.5	-1.2	▼ 0.56%	99,278
Jul 31, 2026	214	215	208	213.7	+0.2	▲ 0.09%	1,06,601
Jul 30, 2026	212	215	210.5	213.5	-1	▼ 0.47%	76,132
Jul 29, 2026	217.7	218	212	214.5	-1.4	▼ 0.65%	77,244
Jul 28, 2026	212	217.7	211.5	215.9	+1.9	▲ 0.89%	1,33,774
Jul 27, 2026	220.6	222	212.5	214	-4.6	▼ 2.10%	1,80,860
Jul 24, 2026	217	222.9	217	218.6	-2.2	▼ 1.00%	1,45,917
Jul 23, 2026	218.1	221	216.8	220.8	-0.2	▼ 0.09%	1,23,561
Jul 22, 2026	218	222	217.1	221	+0.5	▲ 0.23%	1,81,769
Jul 21, 2026	222	225.5	217.2	220.5	-1.5	▼ 0.68%	3,51,246
Jul 20, 2026	215	225.5	214	222	+5.9	▲ 2.73%	2,59,206
Jul 17, 2026	206	217	206	216.1	+13.1	▲ 6.45%	2,08,257
Jul 16, 2026	206	208	201.3	203	-3	▼ 1.46%	91,767
Jul 15, 2026	195.7	209.9	195.7	206	0	• 0.00%	74,341
Jul 14, 2026	192.8	207	192.8	206	+3.1	▲ 1.53%	10
Jul 13, 2026	205.3	205.5	201	202.9	-2.1	▼ 1.02%	92,734
Jul 10, 2026	203.1	210	203.1	205	-0.8	▼ 0.39%	87,148
Jul 09, 2026	206.7	207	204	205.8	-0.9	▼ 0.44%	67,537
Jul 08, 2026	198.6	210	198.6	206.7	-2.3	▼ 1.10%	84,690
Jul 07, 2026	193.8	212.2	193.8	209	+5	▲ 2.45%	1,88,012
Jul 06, 2026	209	209	203	204	-2.3	▼ 1.11%	73,594
Jul 03, 2026	197.2	209.9	197.2	206.3	-1.2	▼ 0.58%	84,162
Jul 02, 2026	209	209	205	207.5	-1	▼ 0.48%	90,283
Jul 01, 2026	202	209.9	202	208.5	+6	▲ 2.96%	1,03,329
Jun 30, 2026	206	207	202	202.5	-1.5	▼ 0.74%	74,856
Jun 29, 2026	197.5	213.9	197.5	204	-3.8	▼ 1.83%	1,03,095
Jun 26, 2026	209	211.8	206.7	207.8	-1.2	▼ 0.57%	86,401
Jun 25, 2026	221.4	221.4	205	209	-2.5	▼ 1.18%	1,28,339
Jun 24, 2026	213.1	214.9	206.8	211.5	-1.6	▼ 0.75%	1,91,131
Jun 23, 2026	216.3	216.3	212.5	213.1	-3.2	▼ 1.48%	1,56,533
Jun 22, 2026	220	220	215.3	216.3	-0.9	▼ 0.41%	1,27,934
Jun 19, 2026	220	220	216.4	217.2	-0.7	▼ 0.32%	1,00,976
Jun 18, 2026	220	222	217	217.9	-1.4	▼ 0.64%	1,05,932
Jun 17, 2026	220	244	216.8	219.3	+0.8	▲ 0.37%	2,57,957
Jun 16, 2026	218.9	222	217.1	218.5	-0.4	▼ 0.18%	75,100
Jun 15, 2026	227.6	227.6	218.3	218.9	-4.7	▼ 2.10%	92,621
Jun 12, 2026	215	234	214	223.6	+8.6	▲ 4.00%	6,04,139
Jun 11, 2026	216.2	219	214	215	-1.1	▼ 0.51%	1,24,804
Jun 10, 2026	218	222.9	216	216.1	-1.9	▼ 0.87%	81,589
Jun 09, 2026	219	219.8	212.2	218	+1.6	▲ 0.74%	1,97,780
Jun 08, 2026	218.9	220	216	216.4	-2.5	▼ 1.14%	1,25,996
Jun 05, 2026	224	224	218.2	218.9	-2.1	▼ 0.95%	1,51,845
Jun 04, 2026	212.4	226	212.4	221	-2.5	▼ 1.12%	2,05,035
Jun 03, 2026	213	232.6	213	223.5	-0.5	▼ 0.22%	2,15,551
Jun 02, 2026	224.2	228	223	224	-0.2	▼ 0.09%	1,71,384
Jun 01, 2026	231	231	222	224.2	-6.6	▼ 2.86%	2,72,012
May 27, 2026	228.1	232.5	222.5	230.8	+3.1	▲ 1.36%	3,37,758
May 26, 2026	234	234.9	226.2	227.7	-4.3	▼ 1.85%	1,82,820
May 25, 2026	230.7	236	230.7	232	+1.3	▲ 0.56%	2,52,594
May 22, 2026	239	239	222	230.7	+3	▲ 1.32%	2,88,421
May 21, 2026	239.4	239.4	224.2	227.7	-0.3	▼ 0.13%	2,65,663
May 20, 2026	221.9	228.6	215.6	228	+8.5	▲ 3.87%	2,10,224
May 19, 2026	221	223	219	219.5	-1.5	▼ 0.68%	1,04,258
May 18, 2026	214	225	214	221	-0.5	▼ 0.23%	80,139
May 15, 2026	223.9	225	220.3	221.5	+0.5	▲ 0.23%	1,17,608
May 14, 2026	222	224	218.2	221	0	• 0.00%	1,04,669
May 13, 2026	222.7	224	219	221	-1.7	▼ 0.76%	1,69,483
May 12, 2026	234	234	222.5	222.7	-8.3	▼ 3.59%	2,76,473
May 11, 2026	224.9	231	222.6	231	+8.5	▲ 3.82%	3,50,447
May 08, 2026	217.9	222.9	216.7	222.5	+6	▲ 2.77%	1,89,059
May 07, 2026	218	222.7	215	216.5	-1.5	▼ 0.69%	1,89,470
May 06, 2026	223	225.9	216	218	-1.6	▼ 0.73%	1,18,378
May 05, 2026	216.1	222	214.1	219.6	+3.5	▲ 1.62%	2,91,143
May 04, 2026	233	233	214	216.1	-6.7	▼ 3.01%	2,94,886
Apr 30, 2026	220.1	225	214	222.8	+1.9	▲ 0.86%	3,69,448
Apr 29, 2026	223.1	226.4	219.3	220.9	-4.1	▼ 1.82%	2,96,196
Apr 28, 2026	228	234.6	223.5	225	-3	▼ 1.32%	4,88,683
Apr 27, 2026	229.8	232.9	228	228	-1.8	▼ 0.78%	2,55,599
Apr 24, 2026	242	242	225	229.8	-0.7	▼ 0.30%	4,69,482
Apr 23, 2026	225	242	225	230.5	-5.4	▼ 2.29%	3,60,324
Apr 22, 2026	220	242.9	220	235.9	+4.9	▲ 2.12%	6,19,305
Apr 21, 2026	250.1	250.1	230.1	231	-7.9	▼ 3.31%	4,38,219
Apr 20, 2026	246	249.6	238.1	238.9	-7.1	▼ 2.89%	2,84,512
Apr 17, 2026	240	248	234	246	+7	▲ 2.93%	10,39,020
Apr 16, 2026	250	250	237	239	-11	▼ 4.40%	7,98,301
Apr 15, 2026	254	260.5	246.1	250	+0.7	▲ 0.28%	11,72,317
Apr 13, 2026	237	251.1	233.2	249.3	+12.3	▲ 5.19%	10,02,588
Apr 10, 2026	237	243.7	234.6	237	0	• 0.00%	8,98,933
Apr 09, 2026	231	238.5	224.5	237	+9.9	▲ 4.36%	8,42,683
Apr 08, 2026	226	230.9	224	227.1	+1.1	▲ 0.49%	3,97,054
Apr 07, 2026	230.5	230.5	221	226	0	• 0.00%	5,75,821
Apr 06, 2026	211	227	205.5	226	+19	▲ 9.18%	7,80,886
Apr 05, 2026	220	220	204	207	-13.5	▼ 6.12%	7,86,751
Apr 02, 2026	215	230	211.5	220.5	+3	▲ 1.38%	6,98,152
Apr 01, 2026	232.4	236	215	217.5	-14.9	▼ 6.41%	7,44,682
Mar 31, 2026	232	239.9	224.5	232.4	+0.4	▲ 0.17%	8,40,144
Mar 30, 2026	239.2	245.5	231	232	-7.2	▼ 3.01%	7,43,072
Mar 29, 2026	253	256	239.2	239.2	-13.8	▼ 5.45%	7,47,274
Mar 26, 2026	246.6	254.4	242.1	253	+6.4	▲ 2.60%	7,63,484
Mar 25, 2026	257.7	258.7	245.2	246.6	-11.1	▼ 4.31%	10,57,134
Mar 24, 2026	264	267	256	257.7	-6.3	▼ 2.39%	10,08,890
Mar 23, 2026	270.3	270.3	259.2	264	-1	▼ 0.38%	10,70,651
Mar 22, 2026	255	274	250.2	265	+11.6	▲ 4.58%	27,29,307
Mar 19, 2026	257.5	264	252	253.4	-1.6	▼ 0.63%	18,22,131
Mar 17, 2026	245	258	235.9	255	+13.5	▲ 5.59%	18,43,233
Mar 16, 2026	249	253	238.4	241.5	-7.5	▼ 3.01%	12,62,453
Mar 15, 2026	244	255	240	249	+9	▲ 3.75%	22,33,382
Mar 12, 2026	227	243.5	225	240	+16	▲ 7.14%	18,42,076
Mar 11, 2026	220.3	233	213	224	+8	▲ 3.70%	13,10,408
Mar 10, 2026	226	226	208.4	216	-5.9	▼ 2.66%	8,52,972
Mar 09, 2026	205.9	222	205.9	221.9	+20	▲ 9.91%	21,708
Mar 03, 2026	195.1	203	193	201.9	+7.8	▲ 4.02%	1,70,346
Mar 01, 2026	194	195	188	194.1	+0.2	▲ 0.10%	1,47,733
Feb 26, 2026	195	196.7	192.2	193.9	+0.9	▲ 0.47%	85,128
Feb 25, 2026	194	195.7	191	193	+1	▲ 0.52%	1,12,114
Feb 24, 2026	194	194	190	192	+0.9	▲ 0.47%	1,18,305
Feb 23, 2026	194	195	190	191.1	-0.9	▼ 0.47%	1,42,513
Feb 22, 2026	195	198	191.2	192	-3.1	▼ 1.59%	1,83,989
Feb 17, 2026	204.9	205.9	195	195.1	-8.8	▼ 4.32%	4,52,811
Feb 16, 2026	207	212	203.1	203.9	-6	▼ 2.86%	3,25,538
Feb 12, 2026	213.9	216	208	209.9	-1.6	▼ 0.76%	6,31,121
Feb 11, 2026	210	213	206.4	211.5	+2.6	▲ 1.24%	2,54,307
Feb 10, 2026	215	217.9	207.1	208.9	-2.6	▼ 1.23%	5,05,899
Feb 09, 2026	208	218.4	204.2	211.5	+3.6	▲ 1.73%	7,77,735
Feb 08, 2026	212	217	206.5	207.9	-0.6	▼ 0.29%	6,25,420
Feb 05, 2026	205.7	216	203.4	208.5	+2.8	▲ 1.36%	7,67,296
Feb 04, 2026	193.1	205.8	193.1	205.7	+8.7	▲ 4.42%	4,93,640
Feb 03, 2026	204.3	209.4	196	197	-7.3	▼ 3.57%	5,66,265
Feb 02, 2026	205.8	216.6	203	204.3	-5.7	▼ 2.71%	3,84,572
Feb 01, 2026	215	223	204.1	210	-3	▼ 1.41%	8,99,086
Jan 29, 2026	198.9	214.5	198	213	+18	▲ 9.23%	14,62,951
Jan 28, 2026	195	198.8	188.8	195	+0.9	▲ 0.46%	2,54,986
Jan 27, 2026	200	202	192.1	194.1	-5.9	▼ 2.95%	3,49,220
Jan 26, 2026	206	206	196	200	-2	▼ 0.99%	6,57,766
Jan 25, 2026	198.4	206	196	202	+7.2	▲ 3.70%	5,00,550
Jan 22, 2026	185.6	194.9	185.6	194.8	+7.8	▲ 4.17%	3,31,753
Jan 21, 2026	193	194.8	186.5	187	-4.4	▼ 2.30%	2,13,970
Jan 20, 2026	185	193.8	183	191.4	+7.9	▲ 4.31%	3,23,700
Jan 18, 2026	177	184	177	183.5	+7.5	▲ 4.26%	2,11,269
Jan 14, 2026	177	179.4	175.4	176	0	• 0.00%	93,752
Jan 13, 2026	178	178.9	175.5	176	-0.8	▼ 0.45%	74,780
Jan 12, 2026	180	182.5	176.4	176.8	-3.2	▼ 1.78%	46,478
Jan 08, 2026	175	188	173.1	180	+5	▲ 2.86%	1,85,607
Jan 07, 2026	175	177.7	173.7	175	-0.9	▼ 0.51%	36,125
Jan 06, 2026	175.3	179.4	175.3	175.9	-1.2	▼ 0.68%	57,996
Jan 05, 2026	175.9	177.1	174	177.1	+2.5	▲ 1.43%	69,925
Jan 04, 2026	175.1	175.8	173.2	174.6	-0.4	▼ 0.23%	41,546
Jan 01, 2026	180	180.5	173.4	175	-2.1	▼ 1.19%	42,974
Dec 31, 2025	174	179.6	174	177.1	+0.1	▲ 0.06%	42,014
Dec 29, 2025	182	183	172	177	-3.1	▼ 1.72%	94,731
Dec 28, 2025	175	180.4	175	180.1	+6.5	▲ 3.74%	77,504
Dec 24, 2025	172.3	175.8	172	173.6	-0.5	▼ 0.29%	28,312
Dec 23, 2025	177.4	177.4	172	174.1	+0.1	▲ 0.06%	25,960
Dec 22, 2025	174	175	173	174	-1	▼ 0.57%	39,728
Dec 21, 2025	174.1	177.4	174	175	-1.3	▼ 0.74%	66,930
Dec 18, 2025	176.5	177.7	176.3	176.3	-1.5	▼ 0.84%	41,810
Dec 17, 2025	180	180	177	177.8	-0.9	▼ 0.50%	37,965
Dec 16, 2025	177	179.9	176	178.7	+2.7	▲ 1.53%	46,634
Dec 15, 2025	176	177	174.4	176	+1	▲ 0.57%	46,593
Dec 14, 2025	180.4	180.4	175	175	-2	▼ 1.13%	48,415
Dec 11, 2025	175	179.4	175	177	+0.1	▲ 0.06%	27,080
Dec 10, 2025	179	179.9	175.7	176.9	-0.9	▼ 0.51%	60,767
Dec 09, 2025	179	182	176.7	177.8	-0.7	▼ 0.39%	53,868
Dec 08, 2025	178.6	186	177.5	178.5	-1	▼ 0.56%	73,345
Dec 07, 2025	180.6	182	179.1	179.5	-2.3	▼ 1.27%	47,065
Dec 03, 2025	183.5	186	181	181.8	-2.2	▼ 1.20%	69,433
Dec 02, 2025	185	186	181.5	184	-1	▼ 0.54%	64,462
Dec 01, 2025	185	187.9	182	185	-0.8	▼ 0.43%	1,04,642
Nov 30, 2025	193	195.9	185.8	185.8	-11	▼ 5.59%	2,00,013
Nov 27, 2025	189	197	182.6	196.8	+10.8	▲ 5.81%	4,33,031
Nov 26, 2025	176.4	186	176	186	+7	▲ 3.91%	2,27,264
Nov 25, 2025	182.3	182.3	176.3	179	+0.2	▲ 0.11%	42,962
Nov 24, 2025	178	179.8	177.1	178.8	+2.8	▲ 1.59%	68,665
Nov 23, 2025	173	177.4	173	176	+4.5	▲ 2.62%	57,661
Nov 20, 2025	172	174	170	171.5	-0.5	▼ 0.29%	49,490
Nov 19, 2025	175	175	172	172	-1.9	▼ 1.09%	24,900
Nov 18, 2025	175	176	173.1	173.9	+0.7	▲ 0.40%	38,553
Nov 17, 2025	170	176	170	173.2	+3.7	▲ 2.18%	41,871
Nov 16, 2025	173	174	169	169.5	-2.5	▼ 1.45%	43,589
Nov 13, 2025	172	175	171	172	-1	▼ 0.58%	75,817
Nov 12, 2025	174.8	174.9	173	173	-1.8	▼ 1.03%	15,565
Nov 11, 2025	173	175	172.4	174.8	+0.8	▲ 0.46%	22,409
Nov 10, 2025	176.9	177.5	173.1	174	-1	▼ 0.57%	26,000
Nov 09, 2025	175	179	173	175	-2	▼ 1.13%	41,795
Nov 06, 2025	177.5	180	176.9	177	-1	▼ 0.56%	36,548
Nov 05, 2025	176.9	178	175	178	+1.1	▲ 0.62%	26,155
Nov 04, 2025	183	183	176.4	176.9	-4.1	▼ 2.27%	26,805
Nov 03, 2025	183	185.4	180.1	181	-1.5	▼ 0.82%	77,014
Nov 02, 2025	179.9	183.3	177	182.5	+4.5	▲ 2.53%	1,06,136
Oct 30, 2025	178	180.5	174	178	+1.3	▲ 0.74%	49,299
Oct 29, 2025	177.5	180.9	175	176.7	-0.7	▼ 0.39%	74,040
Oct 28, 2025	170	178	170	177.4	+7.4	▲ 4.35%	47,611
Oct 26, 2025	171	172.5	165.1	170	-1.5	▼ 0.87%	34,251
Oct 19, 2025	173	173	170	171.5	+1.6	▲ 0.94%	17,526
Oct 16, 2025	171	173	168.1	169.9	-1.1	▼ 0.64%	48,285
Oct 15, 2025	175	175	170.1	171	-2.1	▼ 1.21%	48,385
Oct 14, 2025	174	178.5	172.7	173.1	-3.8	▼ 2.15%	46,107
Oct 13, 2025	178.5	178.5	172	176.9	+1.8	▲ 1.03%	44,660
Oct 12, 2025	180	181	173.5	175.1	-4.8	▼ 2.67%	92,329
Oct 09, 2025	178.5	190.9	178.5	179.9	+4.9	▲ 2.80%	1,28,047
Oct 08, 2025	179.6	179.6	172.9	175	-4.6	▼ 2.56%	1,57,778
Oct 07, 2025	184	184	177	179.6	—	—	1,07,883

Himal Dolakha Hydropower Company LimitedPrice History

Price Chart

HDHPC price summary

Daily Prices · last 1 year

More Hydro Power companies