Him Star Urja Company LimitedPrice History

HIMSTAR

Hydro Power Listed Website ↗

Rs619 -5 ▼ 0.80%

As of Fri, Oct 02 · 02:59 PM

EPS

-29.72

P/E Ratio

-20.83

Book Value

68.14

PBV

9.08

1Y Yield

-4.93%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

HIMSTAR price summary

Over the last year, Him Star Urja Company Limited (HIMSTAR) traded between Rs 585 (Oct 19, 2025) and Rs 1,264 (Jan 27, 2026). It last closed at Rs 619 on Oct 02, 2026, down 4.93% over the period. Average daily volume: 16,686 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	620	625	615	619	-5	▼ 0.80%	1,635
Oct 01, 2026	623.9	635	612.1	624	+0.1	▲ 0.02%	3,455
Sep 30, 2026	628	628	610.1	623.9	-4.6	▼ 0.73%	4,681
Sep 29, 2026	625.09	634.9	623	628.5	-2.6	▼ 0.41%	1,391
Sep 28, 2026	635	645	625	631.1	-12.9	▼ 2.00%	2,444
Sep 24, 2026	640	650	628.1	644	-1.5	▼ 0.23%	1,392
Sep 23, 2026	644	650	635.1	645.5	-10.5	▼ 1.60%	3,065
Sep 22, 2026	680	680	648.2	656	-9	▼ 1.35%	1,709
Sep 18, 2026	650	665	646.3	665	+5	▲ 0.76%	3,903
Sep 17, 2026	663	680	645	660	-3.5	▼ 0.53%	2,425
Sep 16, 2026	680	680	655	663.5	-12.5	▼ 1.85%	1,935
Sep 15, 2026	687	700	665	676	+20.9	▲ 3.19%	2,732
Sep 14, 2026	650	680	645.5	655.1	-3.9	▼ 0.59%	3,566
Sep 11, 2026	649	664	642.2	659	+10.1	▲ 1.56%	1,280
Sep 10, 2026	650	650	630.5	648.9	-1.1	▼ 0.17%	1,155
Sep 09, 2026	645.9	675	640	650	+1	▲ 0.15%	3,536
Sep 07, 2026	632	650	623.2	649	+17	▲ 2.69%	4,379
Sep 03, 2026	654	654	626.1	632	-6.5	▼ 1.02%	2,279
Sep 02, 2026	621.1	638.5	620	638.5	-0.4	▼ 0.06%	1,447
Sep 01, 2026	623	659	623	638.9	-1.1	▼ 0.17%	3,691
Aug 31, 2026	650	650	625	640	-19.9	▼ 3.02%	4,645
Aug 27, 2026	655	665	628	659.9	+4.9	▲ 0.75%	4,618
Aug 26, 2026	651	658.9	641	655	-3	▼ 0.46%	2,520
Aug 25, 2026	665	665	655	658	+3	▲ 0.46%	3,400
Aug 24, 2026	670	675	652.1	655	-15	▼ 2.24%	6,689
Aug 21, 2026	685	699.9	670	670	-18.7	▼ 2.72%	3,560
Aug 20, 2026	671	690	671	688.7	+2.3	▲ 0.34%	1,570
Aug 19, 2026	680.1	698.9	680.1	686.4	-11.6	▼ 1.66%	2,640
Aug 18, 2026	692	700	682.2	698	+6	▲ 0.87%	1,146
Aug 17, 2026	690	701.5	683.3	692	+2	▲ 0.29%	2,615
Aug 14, 2026	691.1	728.9	680.1	690	-11.3	▼ 1.61%	7,840
Aug 13, 2026	702.3	714.9	697.1	701.3	-13.7	▼ 1.92%	2,030
Aug 12, 2026	724.9	734.7	707.1	715	-3.9	▼ 0.54%	3,402
Aug 11, 2026	682.1	719.5	682	718.9	+25.9	▲ 3.74%	5,620
Aug 10, 2026	690	694	685	693	-3	▼ 0.43%	2,624
Aug 07, 2026	696	707.8	690	696	-12	▼ 1.69%	4,565
Aug 06, 2026	709	720	706	708	-19	▼ 2.61%	2,781
Aug 05, 2026	721	730	706.1	727	-3	▼ 0.41%	2,432
Aug 04, 2026	737	737	721	730	-8.7	▼ 1.18%	3,316
Aug 03, 2026	760.5	760.5	726.2	738.7	-1.3	▼ 0.18%	2,599
Jul 31, 2026	710	740	710	740	+15	▲ 2.07%	1,586
Jul 30, 2026	728.1	732	715	725	-17.9	▼ 2.41%	3,315
Jul 29, 2026	722.7	745.1	722.7	742.9	+3.9	▲ 0.53%	4,500
Jul 28, 2026	749.7	749.8	727.4	739	+11	▲ 1.51%	6,080
Jul 27, 2026	748	780	721.1	728	-42	▼ 5.45%	7,989
Jul 24, 2026	775	794.9	753	770	+11	▲ 1.45%	11,420
Jul 23, 2026	731	760	717	759	+8	▲ 1.07%	10,128
Jul 22, 2026	755	760	730.1	751	-23.9	▼ 3.08%	8,786
Jul 21, 2026	770	784	745	774.9	+12.9	▲ 1.69%	15,018
Jul 20, 2026	714	770	693	762	+48	▲ 6.72%	10,958
Jul 17, 2026	653	719	653	714	+65.5	▲ 10.10%	8,444
Jul 16, 2026	634	650	633.5	648.5	-1.4	▼ 0.22%	3,549
Jul 15, 2026	650	655	627	649.9	+5.9	▲ 0.92%	3,845
Jul 14, 2026	625	655	596.1	644	+17	▲ 2.71%	8,078
Jul 13, 2026	680	680	610.2	627	-43	▼ 6.42%	8,541
Jul 10, 2026	677.9	696.9	660.1	670	-8	▼ 1.18%	2,758
Jul 09, 2026	712	713	659.6	678	-35.1	▼ 4.92%	9,538
Jul 08, 2026	724	737.9	713.1	713.1	-26.9	▼ 3.64%	3,085
Jul 07, 2026	721.1	742	721.1	740	-3	▼ 0.40%	3,798
Jul 06, 2026	761	761	722	743	-30	▼ 3.88%	7,139
Jul 03, 2026	761	798	758	773	-7	▼ 0.90%	3,050
Jul 02, 2026	816	816	761.2	780	-14	▼ 1.76%	5,357
Jul 01, 2026	741	818	741	794	+43	▲ 5.73%	6,088
Jun 30, 2026	740	795	739.2	751	+6	▲ 0.81%	6,351
Jun 29, 2026	712.5	755.8	712.5	745	-5	▼ 0.67%	5,977
Jun 26, 2026	753.1	785	750	750	-25	▼ 3.23%	3,483
Jun 25, 2026	810	810	763.4	775	-18	▼ 2.27%	4,079
Jun 24, 2026	810	810	770	793	-14	▼ 1.73%	8,482
Jun 23, 2026	805.2	827	800	807	-11.3	▼ 1.38%	8,001
Jun 22, 2026	840	840	818	818.3	-15.5	▼ 1.86%	2,189
Jun 19, 2026	823.2	839	822.1	833.8	-4.1	▼ 0.49%	1,771
Jun 18, 2026	830	843.9	827	837.9	-2.1	▼ 0.25%	1,649
Jun 17, 2026	830	847	830	840	-5	▼ 0.59%	3,023
Jun 16, 2026	834	845	820	845	+11	▲ 1.32%	6,313
Jun 15, 2026	837	845	824	834	-13.9	▼ 1.64%	4,786
Jun 12, 2026	850	860	837.3	847.9	-13.1	▼ 1.52%	2,649
Jun 11, 2026	852	865	850	861	+1	▲ 0.12%	2,716
Jun 10, 2026	835	875	835	860	+11	▲ 1.30%	5,020
Jun 09, 2026	840.4	859	830	849	+1.1	▲ 0.13%	4,585
Jun 08, 2026	835.1	848	835.1	847.9	+1.9	▲ 0.22%	3,244
Jun 05, 2026	860	860	837	846	-14	▼ 1.63%	6,098
Jun 04, 2026	865	880	851	860	-5	▼ 0.58%	5,220
Jun 03, 2026	856	883	855	865	+1.8	▲ 0.21%	5,234
Jun 02, 2026	855	870	855	863.2	+3.2	▲ 0.37%	2,551
Jun 01, 2026	858.4	911	852.1	860	-24.9	▼ 2.81%	5,836
May 27, 2026	894	898.9	870.1	884.9	-9.1	▼ 1.02%	7,842
May 26, 2026	900	918	880	894	-16	▼ 1.76%	7,204
May 25, 2026	900	929.5	894	910	-8	▼ 0.87%	10,076
May 22, 2026	875	924	875	918	+38	▲ 4.32%	17,233
May 21, 2026	898	900	873	880	-18	▼ 2.00%	3,076
May 20, 2026	870	902	862.3	898	+24.5	▲ 2.80%	9,456
May 19, 2026	860	895	858	873.5	-6.5	▼ 0.74%	5,369
May 18, 2026	856	884	856	880	+2	▲ 0.23%	3,151
May 15, 2026	870	880	860	878	+8	▲ 0.92%	3,280
May 14, 2026	866.7	885	866.7	870	-17	▼ 1.92%	2,852
May 13, 2026	845	887	845	887	+16	▲ 1.84%	5,322
May 12, 2026	925	925	870	871	-49	▼ 5.33%	12,133
May 11, 2026	924	940	910	920	+10.1	▲ 1.11%	9,674
May 08, 2026	865	910	855.1	909.9	+42.9	▲ 4.95%	10,188
May 07, 2026	836.1	875	836.1	867	+27	▲ 3.21%	4,595
May 06, 2026	832	863	832	840	-10	▼ 1.18%	4,389
May 05, 2026	830	850	820	850	+22.9	▲ 2.77%	4,523
May 04, 2026	846	850	825	827.1	-12.9	▼ 1.54%	4,461
Apr 30, 2026	805	865	805	840	+11	▲ 1.33%	14,834
Apr 29, 2026	850.1	874.9	828	829	-43	▼ 4.93%	17,202
Apr 28, 2026	898	898	870.5	872	-26	▼ 2.90%	6,367
Apr 27, 2026	892.9	916	881	898	+5.1	▲ 0.57%	3,683
Apr 24, 2026	881	905.5	881	892.9	-12.1	▼ 1.34%	6,686
Apr 23, 2026	920	937	905	905	-23	▼ 2.48%	8,868
Apr 22, 2026	941	941	910.1	928	-16	▼ 1.69%	10,904
Apr 21, 2026	940	960	920	944	-3	▼ 0.32%	11,239
Apr 20, 2026	935	964	911.1	947	+8.1	▲ 0.86%	15,455
Apr 17, 2026	929.1	953	918	938.9	-9.1	▼ 0.96%	6,846
Apr 16, 2026	959.5	972.5	925	948	-31	▼ 3.17%	13,924
Apr 15, 2026	955.5	1,013	950	979	+4	▲ 0.41%	25,974
Apr 13, 2026	990	990	951.7	975	-20	▼ 2.01%	10,445
Apr 10, 2026	974.2	1,057	955	995	+1	▲ 0.10%	24,426
Apr 09, 2026	888.5	994	888.5	994	+87.4	▲ 9.64%	32,701
Apr 08, 2026	865	918	850	906.6	+57.6	▲ 6.78%	12,632
Apr 07, 2026	890	904.9	848	849	-24	▼ 2.75%	7,834
Apr 06, 2026	810.5	894.8	805	873	+46	▲ 5.56%	9,777
Apr 05, 2026	892	892	819	827	-83	▼ 9.12%	15,686
Apr 02, 2026	914	928	880.2	910	-21	▼ 2.26%	8,341
Apr 01, 2026	942	944	910	931	-28	▼ 2.92%	11,755
Mar 31, 2026	960	965	928	959	-2	▼ 0.21%	10,433
Mar 30, 2026	972	990	937	961	-14	▼ 1.44%	14,315
Mar 29, 2026	1,005	1,009	975	975	-50	▼ 4.88%	26,565
Mar 26, 2026	980	1,032	975	1,025	+45	▲ 4.59%	39,897
Mar 25, 2026	935.1	985	935.1	980	+35	▲ 3.70%	19,591
Mar 24, 2026	958	976	940	945	-13	▼ 1.36%	8,388
Mar 23, 2026	950	969	940.1	958	-4	▼ 0.42%	15,172
Mar 22, 2026	970	985	950.7	962	-8	▼ 0.82%	15,667
Mar 19, 2026	979	985	956	970	+2.1	▲ 0.22%	11,510
Mar 17, 2026	946	995	943	967.9	+26.9	▲ 2.86%	9,350
Mar 16, 2026	966	971	941	941	-25	▼ 2.59%	14,001
Mar 15, 2026	1,014.9	1,018	963	966	-33	▼ 3.30%	21,244
Mar 12, 2026	995	1,028	977	999	-15	▼ 1.48%	25,383
Mar 11, 2026	1,050	1,050	990	1,014	-32	▼ 3.06%	36,524
Mar 10, 2026	1,117	1,117	1,029	1,046	-71	▼ 6.36%	39,493
Mar 09, 2026	1,036.3	1,117	1,036.3	1,117	+101	▲ 9.94%	1,605
Mar 03, 2026	995.6	1,044	976.1	1,016	+0.1	▲ 0.01%	32,609
Mar 01, 2026	1,038.8	1,038.8	960.4	1,015.9	-44.1	▼ 4.16%	25,784
Feb 26, 2026	980	1,060	965	1,060	+60	▲ 6.00%	24,397
Feb 25, 2026	970.2	1,005	951	1,000	+29.8	▲ 3.07%	22,686
Feb 24, 2026	939.8	979.2	939.8	970.2	+11.3	▲ 1.18%	21,992
Feb 23, 2026	886.9	969	886.9	958.9	+53.9	▲ 5.96%	27,929
Feb 22, 2026	919.2	940	903.6	905	-32.9	▼ 3.51%	12,777
Feb 17, 2026	950	975	930	937.9	-19.1	▼ 2.00%	17,947
Feb 16, 2026	941	978	937	957	+1	▲ 0.10%	17,505
Feb 12, 2026	950	978	935.2	956	-2	▼ 0.21%	14,019
Feb 11, 2026	1,000	1,004.7	940	958	-27	▼ 2.74%	17,687
Feb 10, 2026	938.9	1,024.9	938.9	985	+27	▲ 2.82%	29,986
Feb 09, 2026	1,000	1,015	936	958	-42	▼ 4.20%	30,313
Feb 08, 2026	1,010	1,034	990	1,000	-9	▼ 0.89%	22,446
Feb 05, 2026	1,050	1,050	989.8	1,009	-28.5	▼ 2.75%	28,766
Feb 04, 2026	1,046.7	1,100	990.1	1,037.5	-30.5	▼ 2.86%	22,088
Feb 03, 2026	1,056.7	1,143	1,041	1,068	-10.2	▼ 0.95%	32,280
Feb 02, 2026	960.6	1,078.2	960.6	1,078.2	+98	▲ 10.00%	47,789
Feb 01, 2026	1,029	1,050	980	980.2	-69.8	▼ 6.65%	34,438
Jan 29, 2026	1,150	1,174	1,035	1,050	-100	▼ 8.70%	67,887
Jan 28, 2026	1,147.6	1,213	1,061.8	1,150	-21	▼ 1.79%	63,226
Jan 27, 2026	1,170	1,264	1,158	1,171	+21.5	▲ 1.87%	63,815
Jan 26, 2026	1,065.9	1,149.5	1,045	1,149.5	+104.5	▲ 10.00%	82,463
Jan 25, 2026	931	1,045	931	1,045	+95	▲ 10.00%	96,219
Jan 22, 2026	900	955	891	950	+50	▲ 5.56%	63,128
Jan 21, 2026	920	925	895	900	-19	▼ 2.07%	23,726
Jan 20, 2026	934.9	936	902	919	0	• 0.00%	32,744
Jan 18, 2026	882	930	882	919	+20	▲ 2.22%	26,544
Jan 14, 2026	913	919	891	899	-14	▼ 1.53%	21,208
Jan 13, 2026	922	957	905	913	-22	▼ 2.35%	42,562
Jan 12, 2026	928.1	972	910	935	-12	▼ 1.27%	46,198
Jan 08, 2026	925.2	1,000	913	947	+3	▲ 0.32%	37,445
Jan 07, 2026	916.6	949	899	944	+8.7	▲ 0.93%	24,634
Jan 06, 2026	985	1,005	924	935.3	-43.7	▼ 4.46%	41,564
Jan 05, 2026	884	992	884	979	+77	▲ 8.54%	81,879
Jan 04, 2026	909	909	878	902	-7	▼ 0.77%	32,730
Jan 01, 2026	824.2	924	824.2	909	+68	▲ 8.09%	61,540
Dec 31, 2025	850	878	841	841	-22	▼ 2.55%	27,418
Dec 29, 2025	885	900	846	863	-22	▼ 2.49%	33,092
Dec 28, 2025	860	895	830	885	+25	▲ 2.91%	34,201
Dec 24, 2025	808.9	881.2	808.9	860	+34.6	▲ 4.19%	50,360
Dec 23, 2025	787.1	826	787.1	825.4	+22.3	▲ 2.78%	19,025
Dec 22, 2025	825.4	840	803.1	803.1	-36.9	▼ 4.39%	22,903
Dec 21, 2025	831.1	873	831.1	840	-8	▼ 0.94%	14,274
Dec 18, 2025	838.4	873	825	848	-7.5	▼ 0.88%	20,025
Dec 17, 2025	853	889	840	855.5	+2.5	▲ 0.29%	25,652
Dec 16, 2025	852.6	899	845	853	-17	▼ 1.95%	24,683
Dec 15, 2025	916.3	950	866	870	-65	▼ 6.95%	24,741
Dec 14, 2025	939.4	958	902.3	935	+14	▲ 1.52%	37,414
Dec 11, 2025	921.2	943	900	921	-19	▼ 2.02%	34,226
Dec 10, 2025	970.2	971	923.3	940	-50	▼ 5.05%	20,829
Dec 09, 2025	1,009.4	1,050.6	949.8	990	-40	▼ 3.88%	37,481
Dec 08, 2025	989.8	1,071	940.4	1,030	+20	▲ 1.98%	71,075
Dec 07, 2025	1,020	1,097.9	985.2	1,010	-10	▼ 0.98%	58,924
Dec 03, 2025	940.8	1,035	922	1,020	+60	▲ 6.25%	56,494
Dec 02, 2025	914.7	1,002	882.3	960	+26.7	▲ 2.86%	38,731
Dec 01, 2025	889	940	878	933.3	+26.2	▲ 2.89%	20,090
Nov 30, 2025	847.7	917	847.7	907.1	+42.1	▲ 4.87%	36,262
Nov 27, 2025	919.3	973	865	865	-73	▼ 7.78%	44,361
Nov 26, 2025	912.4	984	880	938	+7	▲ 0.75%	47,659
Nov 25, 2025	866.4	952	821	931	+47	▲ 5.32%	44,943
Nov 24, 2025	809.7	884	809.7	884	+57.8	▲ 7.00%	40,393
Nov 23, 2025	772.8	854	750	826.2	+37.7	▲ 4.78%	61,076
Nov 20, 2025	729.7	810	715.2	788.5	+44	▲ 5.91%	51,453
Nov 19, 2025	663.4	744.5	663.4	744.5	+67.6	▲ 9.99%	56,113
Nov 18, 2025	622	678.3	622	676.9	+54.2	▲ 8.70%	31,242
Nov 17, 2025	601.1	633.4	601.1	622.7	+18.6	▲ 3.08%	18,153
Nov 16, 2025	595.4	617.1	595.4	604.1	+4.1	▲ 0.68%	9,133
Nov 13, 2025	595	612	595	600	+1	▲ 0.17%	9,741
Nov 12, 2025	597	602	594	599	-9	▼ 1.48%	5,670
Nov 11, 2025	585.1	609	585.1	608	+11	▲ 1.84%	7,320
Nov 10, 2025	595	610	595	597	-5	▼ 0.83%	7,150
Nov 09, 2025	600	612.5	600	602	-8	▼ 1.31%	10,426
Nov 06, 2025	615	625	608.5	610	-12.7	▼ 2.04%	7,848
Nov 05, 2025	613	624.7	613	622.7	-1.3	▼ 0.21%	7,197
Nov 04, 2025	630	636	617.4	624	-11	▼ 1.73%	7,138
Nov 03, 2025	646	650	626	635	-11	▼ 1.70%	9,340
Nov 02, 2025	605.5	646	605.1	646	+31	▲ 5.04%	16,879
Oct 30, 2025	603	620	600	615	+2	▲ 0.33%	10,128
Oct 29, 2025	610	627	606	613	-5	▼ 0.81%	7,080
Oct 28, 2025	588.1	620	588.1	618	+23	▲ 3.87%	9,500
Oct 26, 2025	595	597	586	595	0	• 0.00%	2,055
Oct 19, 2025	595	600	585	595	-7	▼ 1.16%	6,556
Oct 16, 2025	600	606	594.1	602	-4.1	▼ 0.68%	11,442
Oct 15, 2025	631	631	601	606.1	-12.9	▼ 2.08%	8,176
Oct 14, 2025	636	642	607	619	-17	▼ 2.67%	9,370
Oct 13, 2025	600	637	597.1	636	+28	▲ 4.61%	11,440
Oct 12, 2025	620	625	605	608	-22.1	▼ 3.51%	15,730
Oct 09, 2025	637.5	663	620.2	630.1	+5.1	▲ 0.82%	16,468
Oct 08, 2025	645	652	616.6	625	-26.1	▼ 4.01%	28,090
Oct 07, 2025	674.3	674.3	619.2	651.1	—	—	39,857

Him Star Urja Company LimitedPrice History

Price Chart

HIMSTAR price summary

Daily Prices · last 1 year

More Hydro Power companies