Himalayan Hydropower LimitedPrice History

HHL

Hydro Power Listed Website ↗

Rs341.5 -5.1 ▼ 1.47%

As of Fri, Oct 02 · 02:59 PM

EPS

7.32

P/E Ratio

46.65

Book Value

85.28

PBV

4.00

1Y Yield

-1.98%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

HHL price summary

Over the last year, Himalayan Hydropower Limited (HHL) traded between Rs 309 (Jul 15, 2026) and Rs 416.6 (Apr 17, 2026). It last closed at Rs 341.5 on Oct 02, 2026, down 1.98% over the period. Average daily volume: 50,025 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	345	347	337.2	341.5	-5.1	▼ 1.47%	14,350
Oct 01, 2026	347	350	346	346.6	-3.4	▼ 0.97%	27,731
Sep 30, 2026	341	353.9	341	350	+10	▲ 2.94%	95,223
Sep 29, 2026	341	342	338	340	-1	▼ 0.29%	37,779
Sep 28, 2026	340	342	335	341	-1	▼ 0.29%	40,911
Sep 24, 2026	338	342	335	342	+2	▲ 0.59%	35,781
Sep 23, 2026	337	341	336	340	-2	▼ 0.58%	36,977
Sep 22, 2026	323.9	344	323.9	342	+1.1	▲ 0.32%	22,895
Sep 18, 2026	328	343.8	328	340.9	+6.1	▲ 1.82%	38,833
Sep 17, 2026	333	338	332	334.8	+1.8	▲ 0.54%	11,117
Sep 16, 2026	330	337.9	329	333	-5	▼ 1.48%	20,420
Sep 15, 2026	352	352	336.1	338	+2	▲ 0.60%	37,735
Sep 14, 2026	326	337.7	326	336	+8	▲ 2.44%	11,785
Sep 11, 2026	322	328.9	315	328	+9	▲ 2.82%	18,982
Sep 10, 2026	319	319	310	319	0	• 0.00%	23,017
Sep 09, 2026	315	322	315	319	+4	▲ 1.27%	9,220
Sep 07, 2026	323	323.9	315	315	-4.9	▼ 1.53%	19,609
Sep 03, 2026	321	323	316.5	319.9	-0.1	▼ 0.03%	10,206
Sep 02, 2026	317	323	315	320	+2	▲ 0.63%	13,737
Sep 01, 2026	311.1	319	311.1	318	+1	▲ 0.32%	7,869
Aug 31, 2026	323	324	315	317	-9.8	▼ 3.00%	15,130
Aug 27, 2026	320	329.9	316.1	326.8	+1.8	▲ 0.55%	9,662
Aug 26, 2026	323	325	316	325	-3	▼ 0.91%	50,492
Aug 25, 2026	333	334	325	328	-4	▼ 1.20%	27,990
Aug 24, 2026	326.3	333.9	326.3	332	-2.8	▼ 0.84%	53,783
Aug 21, 2026	325.5	338	325	334.8	+5.7	▲ 1.73%	23,293
Aug 20, 2026	332	335	328.1	329.1	-2.9	▼ 0.87%	8,910
Aug 19, 2026	329.2	333.9	327.1	332	-0.9	▼ 0.27%	12,993
Aug 18, 2026	335	339.8	331	332.9	-4.1	▼ 1.22%	10,590
Aug 17, 2026	330	348	330	337	-6.5	▼ 1.89%	8,981
Aug 14, 2026	340.1	345	340.1	343.5	+4.5	▲ 1.33%	24,251
Aug 13, 2026	332	341	332	339	+6.9	▲ 2.08%	16,549
Aug 12, 2026	330	339.7	329	332.1	0	• 0.00%	20,260
Aug 11, 2026	344	344	331	332.1	-2.8	▼ 0.84%	15,566
Aug 10, 2026	334	340	330	334.9	-2.1	▼ 0.62%	9,345
Aug 07, 2026	340	344	335	337	+0.6	▲ 0.18%	8,753
Aug 06, 2026	344.9	344.9	335	336.4	-0.6	▼ 0.18%	31,851
Aug 05, 2026	344	344	334	337	+3	▲ 0.90%	9,684
Aug 04, 2026	335	343.6	333.2	334	-3.5	▼ 1.04%	11,712
Aug 03, 2026	340	345	336	337.5	-2.5	▼ 0.74%	9,114
Jul 31, 2026	347	347	336.3	340	+2	▲ 0.59%	9,428
Jul 30, 2026	336.1	345	336	338	-2	▼ 0.59%	14,272
Jul 29, 2026	339	345	337	340	0	• 0.00%	22,933
Jul 28, 2026	354.6	354.6	337.1	340	-4.3	▼ 1.25%	24,027
Jul 27, 2026	350	355.9	343	344.3	-4.7	▼ 1.35%	23,699
Jul 24, 2026	346.3	356	346.3	349	-1.5	▼ 0.43%	22,309
Jul 23, 2026	342	362	342	350.5	-1.5	▼ 0.43%	46,686
Jul 22, 2026	340	355	340	352	+2	▲ 0.57%	56,199
Jul 21, 2026	350	356	345	350	+1	▲ 0.29%	39,913
Jul 20, 2026	341	350	340	349	+3	▲ 0.87%	23,637
Jul 17, 2026	330	346	330	346	+23	▲ 7.12%	44,564
Jul 16, 2026	332	336.5	320.1	323	-9.8	▼ 2.94%	16,728
Jul 15, 2026	309	336	309	332.8	+7.8	▲ 2.40%	23,305
Jul 14, 2026	326	330	317	325	-3	▼ 0.91%	10
Jul 13, 2026	330.2	331	325.1	328	-5.8	▼ 1.74%	25,692
Jul 10, 2026	333.2	340	330.6	333.8	-2.1	▼ 0.63%	21,448
Jul 09, 2026	330.6	338.6	330.6	335.9	-0.6	▼ 0.18%	13,407
Jul 08, 2026	339	344	332	336.5	-8.5	▼ 2.46%	19,983
Jul 07, 2026	335	349.9	333	345	+12	▲ 3.60%	24,816
Jul 06, 2026	348.1	358.5	330.3	333	-5	▼ 1.48%	13,285
Jul 03, 2026	335	340.5	334	338	-1.8	▼ 0.53%	10,272
Jul 02, 2026	340	349.6	333	339.8	-0.2	▼ 0.06%	11,457
Jul 01, 2026	330	344.6	330	340	+8	▲ 2.41%	14,697
Jun 30, 2026	336	345	330	332	-6	▼ 1.78%	24,009
Jun 29, 2026	342	342	336	338	-4	▼ 1.17%	14,576
Jun 26, 2026	324.9	346.9	324.9	342	+2	▲ 0.59%	29,544
Jun 25, 2026	337	353.1	337	340	-2.9	▼ 0.85%	15,739
Jun 24, 2026	345	353.9	337.1	342.9	-4.1	▼ 1.18%	31,585
Jun 23, 2026	350.1	355	347	347	-10	▼ 2.80%	39,758
Jun 22, 2026	354	361.5	350.1	357	+4.2	▲ 1.19%	31,471
Jun 19, 2026	359.1	367	351.6	352.8	-5	▼ 1.40%	23,024
Jun 18, 2026	365.8	365.8	357.5	357.8	-6.2	▼ 1.70%	17,302
Jun 17, 2026	377	377	359.1	364	-5	▼ 1.36%	39,137
Jun 16, 2026	363	370	361.1	369	-1	▼ 0.27%	13,573
Jun 15, 2026	357	385	357	370	-5	▼ 1.33%	30,692
Jun 12, 2026	367	385	362	375	+7.5	▲ 2.04%	1,17,476
Jun 11, 2026	364	368.8	355.6	367.5	+1.7	▲ 0.46%	26,077
Jun 10, 2026	359	368	357.7	365.8	+6.8	▲ 1.89%	33,618
Jun 09, 2026	351	359	349	359	+6	▲ 1.70%	37,778
Jun 08, 2026	355.3	359.9	352	353	-5.3	▼ 1.48%	32,346
Jun 05, 2026	360	367	355	358.3	-6.5	▼ 1.78%	38,690
Jun 04, 2026	365.7	369	360	364.8	-0.8	▼ 0.22%	32,599
Jun 03, 2026	358.2	373.9	358.2	365.6	+1.8	▲ 0.49%	37,024
Jun 02, 2026	364.1	368	363	363.8	-0.2	▼ 0.05%	31,824
Jun 01, 2026	365	370	364	364	-5	▼ 1.36%	35,351
May 27, 2026	351.5	372.9	351.5	369	-1	▼ 0.27%	56,335
May 26, 2026	375.1	379.9	366	370	-8	▼ 2.12%	46,235
May 25, 2026	396.9	396.9	376	378	0	• 0.00%	72,116
May 22, 2026	365.2	378	360	378	+8.6	▲ 2.33%	68,486
May 21, 2026	372.1	372.4	366	369.4	-3.9	▼ 1.04%	21,519
May 20, 2026	365	373.3	362.5	373.3	+8.3	▲ 2.27%	25,416
May 19, 2026	368	373	364.1	365	-2	▼ 0.54%	23,687
May 18, 2026	375	375	366	367	-1	▼ 0.27%	23,216
May 15, 2026	378.8	378.8	367	368	-4	▼ 1.08%	20,210
May 14, 2026	355	375	355	372	-1.2	▼ 0.32%	17,965
May 13, 2026	359	384.1	359	373.2	-3.8	▼ 1.01%	16,468
May 12, 2026	368	397	368	377	-10	▼ 2.58%	83,123
May 11, 2026	375	387	372	387	+13.5	▲ 3.61%	59,289
May 08, 2026	366.3	375	366.3	373.5	+5.5	▲ 1.49%	32,503
May 07, 2026	368.2	372.8	366.1	368	-1	▼ 0.27%	26,160
May 06, 2026	369	375.9	367.1	369	+1	▲ 0.27%	23,493
May 05, 2026	374	376.4	367	368	+2	▲ 0.55%	30,159
May 04, 2026	380	389.8	363	366	-18	▼ 4.69%	88,165
Apr 30, 2026	389.5	389.5	379	384	+0.3	▲ 0.08%	81,781
Apr 29, 2026	390	394	382.3	383.7	-4.3	▼ 1.11%	65,381
Apr 28, 2026	364	403	364	388	+5	▲ 1.31%	2,08,071
Apr 27, 2026	407.4	407.4	381.3	383	-5	▼ 1.29%	67,369
Apr 24, 2026	383	391.5	379.1	388	+2	▲ 0.52%	76,435
Apr 23, 2026	395	398	384	386	-9	▼ 2.28%	80,382
Apr 22, 2026	409	409	379	395	+5	▲ 1.28%	1,67,609
Apr 21, 2026	378.1	408	378.1	390	-8	▼ 2.01%	2,14,695
Apr 20, 2026	415	415	395.1	398	-6	▼ 1.49%	1,57,137
Apr 17, 2026	416.6	416.6	400.8	404	-4.5	▼ 1.10%	1,89,285
Apr 16, 2026	398	416	391	408.5	+12.5	▲ 3.16%	5,54,028
Apr 15, 2026	405	411	388	396	-2	▼ 0.50%	3,25,697
Apr 13, 2026	390	408	385	398	+9	▲ 2.31%	4,69,961
Apr 10, 2026	360	389	352.2	389	+30.4	▲ 8.48%	2,66,225
Apr 09, 2026	345.1	361.8	345	358.6	+9.6	▲ 2.75%	71,987
Apr 08, 2026	344	352.7	344	349	+5	▲ 1.45%	26,227
Apr 07, 2026	353	354.5	340.3	344	-5	▼ 1.43%	41,646
Apr 06, 2026	335	349.7	331.5	349	+19.3	▲ 5.85%	54,706
Apr 05, 2026	340	341	326.1	329.7	-14.4	▼ 4.18%	71,532
Apr 02, 2026	349.8	349.9	338.6	344.1	+1	▲ 0.29%	53,262
Apr 01, 2026	364	364	341.1	343.1	-13.9	▼ 3.89%	61,241
Mar 31, 2026	350	359.9	348	357	+4.3	▲ 1.22%	65,542
Mar 30, 2026	362	367.9	352	352.7	-9.3	▼ 2.57%	65,889
Mar 29, 2026	380	380.1	360	362	-17.8	▼ 4.69%	95,701
Mar 26, 2026	374	380	372.1	379.8	+3.7	▲ 0.98%	43,342
Mar 25, 2026	383	383	375	376.1	-7	▼ 1.83%	84,671
Mar 24, 2026	377	387	375	383.1	+4	▲ 1.06%	59,378
Mar 23, 2026	388.6	388.6	373	379.1	-1.9	▼ 0.50%	1,12,500
Mar 22, 2026	396.1	396.1	379.3	381	-8	▼ 2.06%	1,39,087
Mar 19, 2026	390.7	400	383.5	389	+5.9	▲ 1.54%	2,43,831
Mar 17, 2026	370	385	370	383.1	+7.1	▲ 1.89%	96,461
Mar 16, 2026	387	392	375.5	376	-11	▼ 2.84%	1,34,777
Mar 15, 2026	378.4	388	366.7	387	+16	▲ 4.31%	2,03,741
Mar 12, 2026	351.5	374	351.5	371	+14.5	▲ 4.07%	1,95,376
Mar 11, 2026	370.2	370.2	354.1	356.5	-6.5	▼ 1.79%	54,839
Mar 10, 2026	363.7	377	350	363	+6.4	▲ 1.79%	1,63,589
Mar 09, 2026	349.7	356.6	349.7	356.6	+13.7	▲ 4.00%	350
Mar 03, 2026	332.2	343	332.2	342.9	+7.7	▲ 2.30%	22,239
Mar 01, 2026	337	338.6	330	335.2	-0.7	▼ 0.21%	21,041
Feb 26, 2026	334.5	336.6	333	335.9	+1.1	▲ 0.33%	14,901
Feb 25, 2026	330	336	330	334.8	+1.8	▲ 0.54%	13,769
Feb 24, 2026	329	333.9	329	333	+5	▲ 1.52%	15,630
Feb 23, 2026	328	334	326.1	328	-3	▼ 0.91%	18,208
Feb 22, 2026	337	337	324.5	331	-5	▼ 1.49%	81,810
Feb 17, 2026	344	347	335	336	-7	▼ 2.04%	50,761
Feb 16, 2026	351	353	342.5	343	-3	▼ 0.87%	42,599
Feb 12, 2026	342.2	354.9	342.2	346	+3	▲ 0.87%	1,02,170
Feb 11, 2026	352	352	341.1	343	-3	▼ 0.87%	45,656
Feb 10, 2026	360	360	345	346	-7	▼ 1.98%	66,151
Feb 09, 2026	367.2	367.2	350	353	-7	▼ 1.94%	96,804
Feb 08, 2026	348.4	375	348.4	360	+18.4	▲ 5.39%	3,23,353
Feb 05, 2026	345.9	348	337	341.6	+1.6	▲ 0.47%	1,04,790
Feb 04, 2026	344.7	344.7	334.3	340	+2	▲ 0.59%	31,795
Feb 03, 2026	339	344.6	330	338	+5	▲ 1.50%	84,344
Feb 02, 2026	336.1	342.7	333	333	-5	▼ 1.48%	45,211
Feb 01, 2026	352	352	337.2	338	-8	▼ 2.31%	37,160
Jan 29, 2026	341	355	341	346	+2	▲ 0.58%	1,00,416
Jan 28, 2026	338	346	336.1	344	+4	▲ 1.18%	55,952
Jan 27, 2026	351	353.1	339.1	340	-9.8	▼ 2.80%	91,464
Jan 26, 2026	344	352	341.1	349.8	+5.6	▲ 1.63%	85,862
Jan 25, 2026	339	348	339	344.2	+7.3	▲ 2.17%	63,526
Jan 22, 2026	332.5	340	332.5	336.9	+0.9	▲ 0.27%	26,303
Jan 21, 2026	341	341	334	336	-1	▼ 0.30%	30,321
Jan 20, 2026	332	339.9	332	337	+5	▲ 1.51%	54,090
Jan 18, 2026	335	335	330	332	+2	▲ 0.61%	28,548
Jan 14, 2026	323	338	323	330	+5	▲ 1.54%	84,649
Jan 13, 2026	321.9	325.9	320.3	325	+4	▲ 1.25%	32,599
Jan 12, 2026	330	330	320.2	321	-3	▼ 0.93%	20,353
Jan 08, 2026	318.5	325.5	318.5	324	-0.9	▼ 0.28%	18,756
Jan 07, 2026	321.3	326	321.3	324.9	+1.9	▲ 0.59%	15,885
Jan 06, 2026	330	330	323	323	-4	▼ 1.22%	25,360
Jan 05, 2026	321	327	319.1	327	+6	▲ 1.87%	20,939
Jan 04, 2026	323	323	319	321	-3	▼ 0.93%	13,483
Jan 01, 2026	321.6	328.1	321.6	324	-0.9	▼ 0.28%	23,358
Dec 31, 2025	324.2	329.8	324	324.9	+0.9	▲ 0.28%	37,574
Dec 29, 2025	319.5	329	319.5	324	-1.8	▼ 0.55%	81,719
Dec 28, 2025	322.6	326.5	321.1	325.8	+5.1	▲ 1.59%	31,920
Dec 24, 2025	328.9	328.9	320	320.7	-2.2	▼ 0.68%	30,436
Dec 23, 2025	326	326	318.1	322.9	+1.9	▲ 0.59%	12,520
Dec 22, 2025	318	325	318	321	-1	▼ 0.31%	14,238
Dec 21, 2025	318.2	327	318.2	322	-2.1	▼ 0.65%	21,580
Dec 18, 2025	327	330	324	324.1	-2.9	▼ 0.89%	30,259
Dec 17, 2025	330	331.7	326	327	+0.5	▲ 0.15%	14,983
Dec 16, 2025	326	331.9	326	326.5	-1.5	▼ 0.46%	20,104
Dec 15, 2025	328	330	324.1	328	+1	▲ 0.31%	23,176
Dec 14, 2025	325.1	335	325	327	-4.5	▼ 1.36%	31,298
Dec 11, 2025	339.6	339.6	326.5	331.5	-1.5	▼ 0.45%	11,435
Dec 10, 2025	340.3	340.3	328	333	-1	▼ 0.30%	1,08,510
Dec 09, 2025	332	339	332	334	-1	▼ 0.30%	16,302
Dec 08, 2025	342.7	342.7	330.4	335	-1	▼ 0.30%	14,218
Dec 07, 2025	335	341.7	335	336	-3.1	▼ 0.91%	21,501
Dec 03, 2025	342.2	347.5	339	339.1	-5.8	▼ 1.68%	24,881
Dec 02, 2025	340	348.8	340	344.9	+2.9	▲ 0.85%	28,704
Dec 01, 2025	343	353.9	338.5	342	-0.2	▼ 0.06%	39,455
Nov 30, 2025	361	365	342.2	342.2	-17.8	▼ 4.94%	55,747
Nov 27, 2025	345	363	345	360	+16	▲ 4.65%	1,22,172
Nov 26, 2025	346.8	347.5	335	344	+4	▲ 1.18%	34,122
Nov 25, 2025	344	344	336	340	+2	▲ 0.59%	20,145
Nov 24, 2025	347.7	347.7	338	338	-3.5	▼ 1.02%	37,875
Nov 23, 2025	338	350	338	341.5	+4.5	▲ 1.34%	43,838
Nov 20, 2025	331.5	340	331.5	337	-0.6	▼ 0.18%	31,380
Nov 19, 2025	344.7	344.7	331	337.6	-0.4	▼ 0.12%	22,456
Nov 18, 2025	327.1	340	327.1	338	+6.5	▲ 1.96%	23,223
Nov 17, 2025	330.1	340	330	331.5	-4.5	▼ 1.34%	16,543
Nov 16, 2025	338	344.9	329	336	0	• 0.00%	18,815
Nov 13, 2025	325.2	343	325.2	336	+6	▲ 1.82%	40,972
Nov 12, 2025	335	335	328	330	-3	▼ 0.90%	12,848
Nov 11, 2025	321	333	321	333	+9.5	▲ 2.94%	18,774
Nov 10, 2025	325	333	323.2	323.5	-2.5	▼ 0.77%	23,076
Nov 09, 2025	330	335	326	326	-9.2	▼ 2.74%	20,505
Nov 06, 2025	342	346	335	335.2	-6.8	▼ 1.99%	15,491
Nov 05, 2025	348.8	348.8	336	342	0	• 0.00%	24,901
Nov 04, 2025	340.1	350	340.1	342	-4	▼ 1.16%	17,905
Nov 03, 2025	356	360	345	346	-6.7	▼ 1.90%	29,710
Nov 02, 2025	345	355	340.1	352.7	+12.7	▲ 3.74%	44,053
Oct 30, 2025	334.3	346	322.2	340	+12	▲ 3.66%	49,245
Oct 29, 2025	340.3	340.3	328	328	-5.7	▼ 1.71%	21,446
Oct 28, 2025	327.4	338.6	327	333.7	+12.7	▲ 3.96%	16,620
Oct 26, 2025	310.7	339.5	310.7	321	+4	▲ 1.26%	15,888
Oct 19, 2025	315.1	324	315.1	317	+2	▲ 0.63%	8,515
Oct 16, 2025	323	323	313.3	315	-8	▼ 2.48%	12,499
Oct 15, 2025	324	325	315	323	-3	▼ 0.92%	15,220
Oct 14, 2025	330	334.5	320	326	-4.2	▼ 1.27%	22,455
Oct 13, 2025	325	338	325	330.2	+1.7	▲ 0.52%	16,689
Oct 12, 2025	338	338	325	328.5	-13.5	▼ 3.95%	19,314
Oct 09, 2025	343.7	370	342	342	+5	▲ 1.48%	40,547
Oct 08, 2025	344	350	334	337	-11.4	▼ 3.27%	33,472
Oct 07, 2025	359	359	348.1	348.4	—	—	16,818

Himalayan Hydropower LimitedPrice History

Price Chart

HHL price summary

Daily Prices · last 1 year

More Hydro Power companies