Himalayan Power Partner Ltd.Price History

HPPL

Hydro Power Listed Website ↗

Rs380.9 +1 ▲ 0.26%

As of Fri, Oct 02 · 02:59 PM

EPS

12.57

P/E Ratio

30.30

Book Value

130.56

PBV

2.92

1Y Yield

-14.98%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

HPPL price summary

Over the last year, Himalayan Power Partner Ltd. (HPPL) traded between Rs 340.1 (Jul 14, 2026) and Rs 605 (Oct 28, 2025). It last closed at Rs 380.9 on Oct 02, 2026, down 14.98% over the period. Average daily volume: 1,02,933 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	398	398	380	380.9	+1	▲ 0.26%	1,54,438
Oct 01, 2026	359.9	385	359.9	379.9	+1.9	▲ 0.50%	64,896
Sep 30, 2026	377	382.9	377	378	-1.8	▼ 0.47%	33,149
Sep 29, 2026	381	384.4	377	379.8	-2	▼ 0.52%	37,157
Sep 28, 2026	376.1	386	376.1	381.8	+1.8	▲ 0.47%	93,901
Sep 24, 2026	377	380	372	380	+7.8	▲ 2.10%	79,505
Sep 23, 2026	380	380.5	372.2	372.2	-8.8	▼ 2.31%	94,175
Sep 22, 2026	384	388	379.1	381	-6	▼ 1.55%	91,552
Sep 18, 2026	387	395	381	387	0	• 0.00%	1,52,034
Sep 17, 2026	383.9	388.9	380	387	+2	▲ 0.52%	96,798
Sep 16, 2026	380	388	378	385	+1.1	▲ 0.29%	89,853
Sep 15, 2026	398	398.4	383	383.9	+4.4	▲ 1.16%	1,18,948
Sep 14, 2026	381	386	378	379.5	+4.5	▲ 1.20%	76,245
Sep 11, 2026	363.6	378	363.6	375	+8	▲ 2.18%	1,10,915
Sep 10, 2026	365	367	363.6	367	-0.2	▼ 0.05%	42,742
Sep 09, 2026	367.3	372.8	367	367.2	-3.3	▼ 0.89%	49,823
Sep 07, 2026	380	380	366.1	370.5	+7.4	▲ 2.04%	60,500
Sep 03, 2026	367	367	363.1	363.1	-0.7	▼ 0.19%	41,254
Sep 02, 2026	356	365	356	363.8	+4.8	▲ 1.34%	66,936
Sep 01, 2026	367.7	367.7	356	359	+1	▲ 0.28%	45,731
Aug 31, 2026	372.2	372.2	354.1	358	-11	▼ 2.98%	51,754
Aug 27, 2026	366.2	373	365	369	-6	▼ 1.60%	92,389
Aug 26, 2026	371.1	375	366	375	-3	▼ 0.79%	92,831
Aug 25, 2026	375	378	371	378	-1.9	▼ 0.50%	1,00,522
Aug 24, 2026	375	380	373.7	379.9	-0.1	▼ 0.03%	63,912
Aug 21, 2026	370	384.9	370	380	+0.7	▲ 0.18%	1,15,323
Aug 20, 2026	378	384	374	379.3	-3.7	▼ 0.97%	1,03,853
Aug 19, 2026	373	383	373	383	+3	▲ 0.79%	90,182
Aug 18, 2026	376	380	373	380	0	• 0.00%	80,641
Aug 17, 2026	377	382	375	380	-3.5	▼ 0.91%	42,112
Aug 14, 2026	373	384	373	383.5	+3	▲ 0.79%	1,26,149
Aug 13, 2026	373	383.9	373	380.5	+1.5	▲ 0.40%	66,373
Aug 12, 2026	373	395	373	379	-6.4	▼ 1.66%	1,13,217
Aug 11, 2026	370	390	370	385.4	+3.4	▲ 0.89%	1,39,819
Aug 10, 2026	377.1	382	373.4	382	+2	▲ 0.53%	83,031
Aug 07, 2026	384	387.5	373.1	380	-8	▼ 2.06%	1,65,076
Aug 06, 2026	385.1	388	376.5	388	+1.5	▲ 0.39%	1,10,658
Aug 05, 2026	372	386.9	372	386.5	+1.7	▲ 0.44%	1,37,172
Aug 04, 2026	375	384.8	372.6	384.8	+7.8	▲ 2.07%	88,753
Aug 03, 2026	384	385	376	377	-6	▼ 1.57%	84,917
Jul 31, 2026	388	388	377	383	-5	▼ 1.29%	1,72,178
Jul 30, 2026	389	399.9	380.1	388	-6.7	▼ 1.70%	2,14,904
Jul 29, 2026	378	400	378	394.7	+12.8	▲ 3.35%	5,73,369
Jul 28, 2026	370	385	370	381.9	+2.9	▲ 0.77%	2,16,411
Jul 27, 2026	370	385	370	379	-1	▼ 0.26%	1,55,350
Jul 24, 2026	370	385.8	370	380	-1	▼ 0.26%	1,27,177
Jul 23, 2026	360	381.9	360	381	+11	▲ 2.97%	1,06,938
Jul 22, 2026	360	381.6	360	370	-1.5	▼ 0.40%	91,191
Jul 21, 2026	382	382	369.9	371.5	-1.6	▼ 0.43%	1,16,926
Jul 20, 2026	360	374.9	360	373.1	+8.3	▲ 2.28%	1,39,567
Jul 17, 2026	349.9	364.8	349	364.8	+20.8	▲ 6.05%	1,23,594
Jul 16, 2026	344	350	341.6	344	+0.9	▲ 0.26%	92,919
Jul 15, 2026	346.3	355	343	343.1	-7.8	▼ 2.22%	88,643
Jul 14, 2026	342.1	363	340.1	350.9	+2.4	▲ 0.69%	85,585
Jul 13, 2026	356	359.9	347	348.5	-16.5	▼ 4.52%	1,68,161
Jul 10, 2026	363	366	357.5	365	-0.1	▼ 0.03%	29,137
Jul 09, 2026	352.5	367	352.5	365.1	+3.1	▲ 0.86%	54,567
Jul 08, 2026	358	368	357.3	362	+0.1	▲ 0.03%	23,084
Jul 07, 2026	359	363.5	359	361.9	+3.1	▲ 0.86%	24,662
Jul 06, 2026	357	366	357	358.8	-4.1	▼ 1.13%	23,643
Jul 03, 2026	360	367	359.2	362.9	-0.9	▼ 0.25%	11,019
Jul 02, 2026	366	366	358.4	363.8	+1.8	▲ 0.50%	9,926
Jul 01, 2026	358	371	358	362	+4	▲ 1.12%	14,075
Jun 30, 2026	355	359.8	353	358	+1	▲ 0.28%	31,914
Jun 29, 2026	355.1	359	354.2	357	-3.5	▼ 0.97%	19,196
Jun 26, 2026	365	365	358.6	360.5	+0.4	▲ 0.11%	23,227
Jun 25, 2026	367.7	367.7	357.8	360.1	-3.9	▼ 1.07%	13,777
Jun 24, 2026	358	368.4	358	364	-5	▼ 1.36%	16,382
Jun 23, 2026	360.1	369	360.1	369	0	• 0.00%	17,289
Jun 22, 2026	370	370	365	369	+2	▲ 0.54%	19,508
Jun 19, 2026	371	373	366	367	-4	▼ 1.08%	15,080
Jun 18, 2026	370	373	369	371	-0.7	▼ 0.19%	26,816
Jun 17, 2026	367	371.9	366.5	371.7	+4.7	▲ 1.28%	36,621
Jun 16, 2026	366.5	369.8	366.5	367	-0.2	▼ 0.05%	17,970
Jun 15, 2026	366.9	370	366.9	367.2	+0.2	▲ 0.05%	11,383
Jun 12, 2026	363.1	369	363.1	367	+0.5	▲ 0.14%	15,077
Jun 11, 2026	366	369.9	366	366.5	-1.7	▼ 0.46%	22,293
Jun 10, 2026	365	374.3	365	368.2	-5.7	▼ 1.52%	20,529
Jun 09, 2026	378	378	367.1	373.9	-1.1	▼ 0.29%	19,676
Jun 08, 2026	386	386	370	375	+0.8	▲ 0.21%	30,809
Jun 05, 2026	373	380	373	374.2	-5.3	▼ 1.40%	32,920
Jun 04, 2026	380	382	374	379.5	+3.5	▲ 0.93%	35,336
Jun 03, 2026	379	383	373.6	376	-3.5	▼ 0.92%	24,879
Jun 02, 2026	375.1	379.8	374.3	379.5	+3	▲ 0.80%	25,297
Jun 01, 2026	383.9	385	373	376.5	-8.5	▼ 2.21%	26,528
May 27, 2026	389.5	389.5	383	385	+0.1	▲ 0.03%	34,466
May 26, 2026	387	387	382.2	384.9	-1.1	▼ 0.28%	17,119
May 25, 2026	381.3	388	381	386	+5	▲ 1.31%	16,114
May 22, 2026	373.1	381.5	373.1	381	+3.1	▲ 0.82%	29,364
May 21, 2026	380.2	381.9	377.2	377.9	-3.1	▼ 0.81%	26,175
May 20, 2026	377	382.5	373	381	+4	▲ 1.06%	17,029
May 19, 2026	368	378.3	365.1	377	+3.1	▲ 0.83%	23,945
May 18, 2026	365	375	365	373.9	+2.9	▲ 0.78%	17,437
May 15, 2026	366	375	365	371	-1	▼ 0.27%	18,183
May 14, 2026	363	379.8	363	372	-1.7	▼ 0.45%	10,536
May 13, 2026	362	373.7	362	373.7	+0.7	▲ 0.19%	14,981
May 12, 2026	375	382.8	371.4	373	-9.8	▼ 2.56%	28,232
May 11, 2026	389.9	389.9	378	382.8	+3	▲ 0.79%	23,480
May 08, 2026	361	379.8	361	379.8	+9.8	▲ 2.65%	31,358
May 07, 2026	358	370	358	370	+5	▲ 1.37%	33,180
May 06, 2026	357	370	357	365	-3	▼ 0.82%	10,408
May 05, 2026	360.2	368	355.1	368	+7	▲ 1.94%	32,691
May 04, 2026	375	375	361	361	-5.6	▼ 1.53%	33,705
Apr 30, 2026	373	375	362	366.6	-6.4	▼ 1.72%	42,793
Apr 29, 2026	390	390	371	373	-14.3	▼ 3.69%	45,068
Apr 28, 2026	392.9	392.8	380.5	387.3	-5.6	▼ 1.43%	56,621
Apr 27, 2026	382	403	382	392.9	+10.9	▲ 2.85%	66,864
Apr 24, 2026	388	391	380	382	-9	▼ 2.30%	55,568
Apr 23, 2026	430.3	430.3	388	391	-18.9	▼ 4.61%	82,327
Apr 22, 2026	404	409.9	393	409.9	+5.9	▲ 1.46%	70,623
Apr 21, 2026	443	443	400	404	-20.3	▼ 4.78%	71,033
Apr 20, 2026	390	424.3	390	424.3	+14.3	▲ 3.49%	1,23,366
Apr 17, 2026	410	411.9	400	410	-3	▼ 0.73%	1,11,827
Apr 16, 2026	409	413	394	413	+3.1	▲ 0.76%	1,57,117
Apr 15, 2026	398	411	398	409.9	+4	▲ 0.99%	1,20,884
Apr 13, 2026	398	405.9	395	405.9	+3.9	▲ 0.97%	87,376
Apr 10, 2026	394	402	390.1	402	+3.2	▲ 0.80%	66,397
Apr 09, 2026	388	398.8	388	398.8	+6.1	▲ 1.55%	79,113
Apr 08, 2026	380	392.7	380	392.7	+7	▲ 1.81%	59,135
Apr 07, 2026	383.1	390.6	379	385.7	+2.7	▲ 0.70%	74,340
Apr 06, 2026	373	387.9	365.6	383	+3	▲ 0.79%	87,503
Apr 05, 2026	386	386	360	380	-3	▼ 0.78%	1,53,612
Apr 02, 2026	383	393	380.2	383	-7.6	▼ 1.95%	80,731
Apr 01, 2026	396	397	383	390.6	-5.4	▼ 1.36%	1,38,405
Mar 31, 2026	388	398.8	387	396	+9	▲ 2.33%	1,00,374
Mar 30, 2026	392.3	404.8	384	387	-12	▼ 3.01%	1,45,945
Mar 29, 2026	411	412	395.1	399	-11.9	▼ 2.90%	1,71,787
Mar 26, 2026	420	420	408.3	410.9	-7.3	▼ 1.75%	1,74,045
Mar 25, 2026	427.7	444	412	418.2	-1.2	▼ 0.29%	4,79,027
Mar 24, 2026	388.9	419.4	388.9	419.4	-102.6	▼ 19.66%	2,37,588
Mar 23, 2026	520	525	512	522	+8.1	▲ 1.58%	5,64,569
Mar 22, 2026	520	520	509	513.9	+3.9	▲ 0.76%	4,76,637
Mar 19, 2026	498	521	498	510	+2	▲ 0.39%	3,26,016
Mar 17, 2026	510.1	514	499.5	508	-2.1	▼ 0.41%	2,64,029
Mar 16, 2026	517	557	510	510.1	-6.9	▼ 1.33%	2,88,627
Mar 15, 2026	528.3	528.3	516	517	-1	▼ 0.19%	2,64,655
Mar 12, 2026	516.5	522	510	518	+2	▲ 0.39%	2,92,661
Mar 11, 2026	523	529.8	515	516	-7	▼ 1.34%	2,21,900
Mar 10, 2026	515	527	495	523	+18	▲ 3.56%	6,08,028
Mar 09, 2026	488.4	510	488.4	505	+26.1	▲ 5.45%	13,424
Mar 03, 2026	455.7	478.9	455.7	478.9	+13.9	▲ 2.99%	56,334
Mar 01, 2026	462.5	466.1	454	465	+2	▲ 0.43%	64,699
Feb 26, 2026	472	472.9	459.2	463	-9	▼ 1.91%	1,28,179
Feb 25, 2026	500	500	464	472	-30	▼ 5.98%	1,97,826
Feb 24, 2026	457	502	456.1	502	+42.1	▲ 9.15%	75,407
Feb 23, 2026	461	464.5	458.5	459.9	-0.1	▼ 0.02%	37,482
Feb 22, 2026	464	465	459	460	-1.4	▼ 0.30%	63,676
Feb 17, 2026	467	470	461.3	461.4	-7.6	▼ 1.62%	66,233
Feb 16, 2026	469.1	473	466	469	+1	▲ 0.21%	39,752
Feb 12, 2026	470.4	476	465	468	-1	▼ 0.21%	1,03,001
Feb 11, 2026	483.1	483.1	463.1	469	-4.7	▼ 0.99%	93,926
Feb 10, 2026	465	481.1	464.1	473.7	+7.7	▲ 1.65%	1,08,086
Feb 09, 2026	482.4	482.4	465	466	-7	▼ 1.48%	77,738
Feb 08, 2026	480	483.9	472	473	-2	▼ 0.42%	1,34,090
Feb 05, 2026	462.6	479.7	462.6	475	+3	▲ 0.64%	1,02,278
Feb 04, 2026	478.4	478.4	470.1	472	0	• 0.00%	96,626
Feb 03, 2026	472.1	477	471	472	+1.8	▲ 0.38%	81,527
Feb 02, 2026	472.1	479	470	470.2	+0.2	▲ 0.04%	1,06,235
Feb 01, 2026	481.8	481.8	468.1	470	-3	▼ 0.63%	1,36,096
Jan 29, 2026	476	483	471	473	-2	▼ 0.42%	3,25,567
Jan 28, 2026	488	492	473	475	-13	▼ 2.66%	1,80,238
Jan 27, 2026	505	512	488	488	-17	▼ 3.37%	1,40,522
Jan 26, 2026	485	523	460.1	505	+20	▲ 4.12%	13,78,983
Jan 25, 2026	480	492	480	485	+7.9	▲ 1.66%	1,42,491
Jan 22, 2026	470.1	484	470.1	477.1	+2	▲ 0.42%	62,608
Jan 21, 2026	481	488	475	475.1	-5	▼ 1.04%	89,167
Jan 20, 2026	488	493	479.3	480.1	-3.9	▼ 0.81%	1,50,196
Jan 18, 2026	472.2	488	472.2	484	+5.5	▲ 1.15%	1,63,636
Jan 14, 2026	473	489.3	471	478.5	+4.5	▲ 0.95%	1,26,745
Jan 13, 2026	458	477	458	474	+17	▲ 3.72%	1,21,159
Jan 12, 2026	459.6	465	456.5	457	-4.5	▼ 0.98%	39,288
Jan 08, 2026	470.6	470.6	458.2	461.5	+0.1	▲ 0.02%	47,766
Jan 07, 2026	462	469.7	460.3	461.4	-5.1	▼ 1.09%	35,679
Jan 06, 2026	468	473.1	460.1	466.5	-1.5	▼ 0.32%	61,712
Jan 05, 2026	465	469	460	468	+7	▲ 1.52%	35,668
Jan 04, 2026	462.1	466	460	461	-1.1	▼ 0.24%	30,328
Jan 01, 2026	478	478	462	462.1	-6.9	▼ 1.47%	32,947
Dec 31, 2025	476	476.8	466	469	+1	▲ 0.21%	35,011
Dec 29, 2025	475.1	475.9	466.2	468	-8	▼ 1.68%	50,563
Dec 28, 2025	472	480	472	476	+4	▲ 0.85%	51,670
Dec 24, 2025	475	483	471	472	-8	▼ 1.67%	63,811
Dec 23, 2025	485	488	476	480	-1.8	▼ 0.37%	79,877
Dec 22, 2025	465.4	484	465	481.8	+16.4	▲ 3.52%	1,52,778
Dec 21, 2025	462	468.4	461.1	465.4	+4.4	▲ 0.95%	51,507
Dec 18, 2025	465	468.5	461	461	-6.3	▼ 1.35%	31,475
Dec 17, 2025	466	473	466	467.3	+2.3	▲ 0.49%	22,766
Dec 16, 2025	455	465.5	455	465	+8.4	▲ 1.84%	33,377
Dec 15, 2025	459.1	462.9	455.2	456.6	-2.4	▼ 0.52%	24,531
Dec 14, 2025	466	468.8	458	459	-2	▼ 0.43%	62,661
Dec 11, 2025	469.7	469.9	461	461	-7	▼ 1.50%	41,855
Dec 10, 2025	474.5	474.5	464.1	468	+2	▲ 0.43%	18,744
Dec 09, 2025	468.2	472.9	466	466	-2	▼ 0.43%	33,188
Dec 08, 2025	475	475	466	468	-2.3	▼ 0.49%	45,962
Dec 07, 2025	483.9	483.9	470	470.3	-7.9	▼ 1.65%	48,991
Dec 03, 2025	488	488	478	478.2	-6.7	▼ 1.38%	65,413
Dec 02, 2025	493.9	494	480.1	484.9	-4.1	▼ 0.84%	80,082
Dec 01, 2025	480	489.6	479.1	489	+9	▲ 1.88%	64,112
Nov 30, 2025	486.9	518	480	480	-0.3	▼ 0.06%	98,871
Nov 27, 2025	468.9	515	468.9	480.3	+2.2	▲ 0.46%	1,02,213
Nov 26, 2025	480	485	477.3	478.1	-1.9	▼ 0.40%	72,212
Nov 25, 2025	481	488	479.6	480	-2	▼ 0.41%	54,061
Nov 24, 2025	474	487	474	482	+2.6	▲ 0.54%	58,466
Nov 23, 2025	480	489.5	479	479.4	+1.4	▲ 0.29%	79,642
Nov 20, 2025	468	478.9	468	478	+0.9	▲ 0.19%	71,986
Nov 19, 2025	480	483.8	470	477.1	+1.1	▲ 0.23%	81,500
Nov 18, 2025	490.2	494	474	476	-13.6	▼ 2.78%	1,06,544
Nov 17, 2025	480	535	480	489.6	+0.6	▲ 0.12%	1,58,530
Nov 16, 2025	491	506.9	479	489	-10	▼ 2.00%	1,45,676
Nov 13, 2025	475.3	528	475.3	499	+14	▲ 2.89%	3,39,036
Nov 12, 2025	460.8	487	460.8	485	+14.8	▲ 3.15%	1,32,491
Nov 11, 2025	464	476	459	470.2	+9.8	▲ 2.13%	58,547
Nov 10, 2025	466.3	472.8	458.2	460.4	-4.1	▼ 0.88%	51,406
Nov 09, 2025	493.6	493.6	461	464.5	-19.5	▼ 4.03%	1,12,257
Nov 06, 2025	497	497	478.5	484	-7	▼ 1.43%	1,04,770
Nov 05, 2025	497.9	499	480	491	+1	▲ 0.20%	99,437
Nov 04, 2025	496.9	509.3	490	490	-16.9	▼ 3.33%	1,04,316
Nov 03, 2025	513.1	518	495.5	506.9	-12	▼ 2.31%	1,46,250
Nov 02, 2025	539	539	510.1	518.9	-20.1	▼ 3.73%	1,96,715
Oct 30, 2025	548.8	592	518	539	-21	▼ 3.75%	3,16,678
Oct 29, 2025	514	566	505.1	560	+45	▲ 8.74%	2,78,169
Oct 28, 2025	540	605	495	515	-35	▼ 6.36%	4,85,109
Oct 26, 2025	500.8	557	465	550	+39	▲ 7.63%	2,20,333
Oct 19, 2025	455.7	511	432.5	511	+46	▲ 9.89%	86,371
Oct 16, 2025	423	465	416.5	465	+42	▲ 9.93%	39,564
Oct 15, 2025	423	430	421.8	423	-7	▼ 1.63%	16,611
Oct 14, 2025	435	439.6	427	430	-13.4	▼ 3.02%	12,142
Oct 13, 2025	432	446	412	443.4	+11.4	▲ 2.64%	30,330
Oct 12, 2025	435	435	411.1	432	-7	▼ 1.59%	65,000
Oct 09, 2025	447.7	465	435	439	0	• 0.00%	43,541
Oct 08, 2025	450	451.9	429.3	439	-9	▼ 2.01%	75,720
Oct 07, 2025	457.2	465	447	448	—	—	1,47,548

Himalayan Power Partner Ltd.Price History

Price Chart

HPPL price summary

Daily Prices · last 1 year

More Hydro Power companies