Mabilung Energy LimitedPrice History

MABEL

Hydro Power Listed Website ↗

Rs563 +1.1 ▲ 0.20%

As of Fri, Oct 02 · 02:59 PM

EPS

1.52

P/E Ratio

370.39

Book Value

105.90

PBV

5.32

1Y Yield

61.13%

Face Value

100

Fundamentals as of Q4 · 080/81

Overview Price History Dividend History

Price Chart

MABEL price summary

Over the last year, Mabilung Energy Limited (MABEL) traded between Rs 317.7 (Nov 04, 2025) and Rs 927 (Jan 27, 2026). It last closed at Rs 563 on Oct 02, 2026, up 61.13% over the period. Average daily volume: 23,016 shares across 216 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	550	569.9	550	563	+1.1	▲ 0.20%	5,196
Oct 01, 2026	562	572	550.2	561.9	-0.1	▼ 0.02%	3,725
Sep 30, 2026	563	574	558.6	562	+1	▲ 0.18%	2,102
Sep 29, 2026	560.1	572	559	561	-11.9	▼ 2.08%	3,690
Sep 28, 2026	570	578	556	572.9	-6.1	▼ 1.05%	4,466
Sep 24, 2026	576	589	566	579	+3	▲ 0.52%	4,615
Sep 23, 2026	592	592	576	576	-19	▼ 3.19%	3,561
Sep 22, 2026	603	605	585.1	595	-8.8	▼ 1.46%	3,306
Sep 18, 2026	582.1	614.9	582	603.8	+9.2	▲ 1.55%	15,376
Sep 17, 2026	595	614.9	585.1	594.6	-7.4	▼ 1.23%	5,145
Sep 16, 2026	609	609	595	602	-11	▼ 1.79%	4,951
Sep 15, 2026	640	640	603.2	613	+3	▲ 0.49%	17,076
Sep 14, 2026	600	613	583.1	610	+10	▲ 1.67%	15,846
Sep 11, 2026	585	600	575	600	+20	▲ 3.45%	5,507
Sep 10, 2026	576.3	596.8	576.2	580	-7.1	▼ 1.21%	4,182
Sep 09, 2026	587.7	615	587.1	587.1	-0.6	▼ 0.10%	23,820
Sep 07, 2026	554	592	554	587.7	+23.7	▲ 4.20%	5,632
Sep 03, 2026	550	565.8	550	564	+7	▲ 1.26%	3,709
Sep 02, 2026	547.1	565	546.2	557	0	• 0.00%	3,107
Sep 01, 2026	547	565	546	557	+3.7	▲ 0.67%	3,926
Aug 31, 2026	553.1	558.1	553.1	553.3	-14	▼ 2.47%	5,017
Aug 27, 2026	558	596	553	567.3	-3	▼ 0.53%	5,846
Aug 26, 2026	573.3	583	570.1	570.3	-13.7	▼ 2.35%	3,402
Aug 25, 2026	583	590	583	584	-15	▼ 2.50%	2,537
Aug 24, 2026	585.1	599	585	599	+5	▲ 0.84%	4,920
Aug 21, 2026	637.8	637.8	591.3	594	-13.5	▼ 2.22%	3,631
Aug 20, 2026	610	617	590	607.5	+3.5	▲ 0.58%	4,376
Aug 19, 2026	638	638	600.5	604	-5	▼ 0.82%	6,437
Aug 18, 2026	615.3	625	609	609	-10	▼ 1.62%	13,422
Aug 17, 2026	604	640	604	619	+14.1	▲ 2.33%	22,132
Aug 14, 2026	591	608	590	604.9	+14.3	▲ 2.42%	7,838
Aug 13, 2026	590.09	598	590.09	590.6	+0.5	▲ 0.08%	5,161
Aug 12, 2026	592.1	600	590.1	590.1	-6.9	▼ 1.16%	3,649
Aug 11, 2026	596	609.9	592	597	+3	▲ 0.51%	7,416
Aug 10, 2026	580	602	580	594	+1	▲ 0.17%	2,799
Aug 07, 2026	595	610	586.3	593	-2.6	▼ 0.44%	3,650
Aug 06, 2026	589	605.5	589	595.6	-3.4	▼ 0.57%	4,965
Aug 05, 2026	585.1	600	585.1	599	+9	▲ 1.53%	4,825
Aug 04, 2026	589.1	594	585.7	590	-9.8	▼ 1.63%	3,923
Aug 03, 2026	604	618	593.6	599.8	-3.2	▼ 0.53%	7,224
Jul 31, 2026	583.1	606.9	583.1	603	+7.5	▲ 1.26%	5,395
Jul 30, 2026	582.1	600	582.1	595.5	-4.5	▼ 0.75%	1,818
Jul 29, 2026	593	620	590	600	-6	▼ 0.99%	7,772
Jul 28, 2026	604.5	617.4	604.5	606	-9	▼ 1.46%	6,191
Jul 27, 2026	638	649	613.3	615	-22	▼ 3.45%	9,624
Jul 24, 2026	632.5	670	632	637	+6.1	▲ 0.97%	25,642
Jul 23, 2026	621	630.9	614.2	630.9	+5.9	▲ 0.94%	12,447
Jul 22, 2026	643.7	643.7	620.6	625	-10.9	▼ 1.71%	4,641
Jul 21, 2026	611	649	611	635.9	+10.9	▲ 1.74%	14,570
Jul 20, 2026	602	625	592	625	+23	▲ 3.82%	11,311
Jul 17, 2026	567	604.8	567	602	+50	▲ 9.06%	10,093
Jul 16, 2026	560	560	550.5	552	-6	▼ 1.08%	7,084
Jul 15, 2026	553	568	547.1	558	+5	▲ 0.90%	6,930
Jul 14, 2026	546	563	545.5	553	-9	▼ 1.60%	7,324
Jul 13, 2026	585	585	557	562	-22	▼ 3.77%	5,550
Jul 10, 2026	575	600	575	584	+6	▲ 1.04%	5,674
Jul 09, 2026	600	600	576	578	-22	▼ 3.67%	8,069
Jul 08, 2026	605	633	600	600	-23	▼ 3.69%	7,412
Jul 07, 2026	610	632	610	623	+8	▲ 1.30%	4,815
Jul 06, 2026	640	640	613.8	615	-25	▼ 3.91%	7,996
Jul 03, 2026	635.2	659.9	603.9	640	-14.8	▼ 2.26%	5,973
Jul 02, 2026	657	659	630	654.8	-2.2	▼ 0.33%	8,415
Jul 01, 2026	630	674.6	630	657	+27	▲ 4.29%	9,609
Jun 30, 2026	643.5	650	622.1	630	-28	▼ 4.26%	9,451
Jun 29, 2026	665.1	670	639	658	-12	▼ 1.79%	10,688
Jun 26, 2026	669.4	684	667.1	670	-14	▼ 2.05%	4,876
Jun 25, 2026	670	704	668	684	0	• 0.00%	5,901
Jun 24, 2026	671	693.1	656	684	+9	▲ 1.33%	15,423
Jun 23, 2026	695	695	675	675	-23	▼ 3.30%	11,846
Jun 22, 2026	704	711.9	696.1	698	-13.9	▼ 1.95%	5,897
Jun 19, 2026	706	712.5	703	711.9	+5.9	▲ 0.84%	18,113
Jun 18, 2026	695	712.7	692.1	706	-0.5	▼ 0.07%	6,952
Jun 17, 2026	703	715	700.2	706.5	+3	▲ 0.43%	11,208
Jun 16, 2026	666	708.9	666	703.5	+18.5	▲ 2.70%	18,931
Jun 15, 2026	720	720	685	685	-20	▼ 2.84%	9,641
Jun 12, 2026	705	718	700	705	-20	▼ 2.76%	6,558
Jun 11, 2026	713.5	732.9	701	725	+4	▲ 0.55%	22,503
Jun 10, 2026	675	738.5	675	721	+41	▲ 6.03%	50,219
Jun 09, 2026	672	680	656.9	680	+3	▲ 0.44%	14,304
Jun 08, 2026	676	690	662	677	-12	▼ 1.74%	14,891
Jun 05, 2026	705	727.5	686.2	689	-30	▼ 4.17%	28,051
Jun 04, 2026	735	749.7	718	719	-9	▼ 1.24%	16,144
Jun 03, 2026	722	740	722	728	+13	▲ 1.82%	20,647
Jun 02, 2026	725.1	729	710.2	715	-16	▼ 2.19%	19,422
Jun 01, 2026	773	773	718	731	-5.4	▼ 0.73%	29,594
May 27, 2026	740	748.9	723.2	736.4	-2.6	▼ 0.35%	37,564
May 26, 2026	745	754.6	735.1	739	-6	▼ 0.81%	31,141
May 25, 2026	760	782	742.1	745	-15	▼ 1.97%	36,530
May 22, 2026	665	780	665	760	+65	▲ 9.35%	95,959
May 21, 2026	728	728	691.8	695	-21	▼ 2.93%	30,759
May 20, 2026	680	720	670	716	+39.5	▲ 5.84%	43,272
May 19, 2026	650	685	650	676.5	+16.5	▲ 2.50%	25,708
May 18, 2026	621.5	667.7	621.5	660	+7.2	▲ 1.10%	8,909
May 15, 2026	633.1	654.8	633.1	652.8	+1.8	▲ 0.28%	4,528
May 14, 2026	621.5	659.3	621.5	651	-3	▼ 0.46%	3,321
May 13, 2026	658.2	658.2	641	654	-4.1	▼ 0.62%	10,244
May 12, 2026	685	690	655.1	658.1	-20	▼ 2.95%	8,654
May 11, 2026	670	684	661	678.1	+18.1	▲ 2.74%	13,466
May 08, 2026	631	660	631	660	+21	▲ 3.29%	8,848
May 07, 2026	675	675	630.4	639	-4	▼ 0.62%	6,460
May 06, 2026	614.7	651	614.7	643	-4	▼ 0.62%	4,965
May 05, 2026	641.1	657	635.5	647	-1.3	▼ 0.20%	7,565
May 04, 2026	664	664	647	648.3	-15.7	▼ 2.36%	5,248
Apr 30, 2026	653.2	678.7	649.8	664	-5.8	▼ 0.87%	9,466
Apr 29, 2026	638.7	683.9	638.7	669.8	-2.5	▼ 0.37%	9,641
Apr 28, 2026	639.4	698	639.4	672.3	-0.7	▼ 0.10%	6,024
Apr 27, 2026	676	690	661	673	-3	▼ 0.44%	10,475
Apr 24, 2026	663	680	662	676	-4.9	▼ 0.72%	5,026
Apr 23, 2026	700	700	663	680.9	-4.1	▼ 0.60%	12,065
Apr 22, 2026	688	699	680	685	-15	▼ 2.14%	17,720
Apr 21, 2026	734.3	734.3	695	700	-13	▼ 1.82%	18,783
Apr 20, 2026	681	715	681	713	+23.7	▲ 3.44%	12,909
Apr 17, 2026	683	695	683	689.3	-7.5	▼ 1.08%	7,152
Apr 16, 2026	701	710	680.1	696.8	-18.2	▼ 2.55%	22,033
Apr 15, 2026	701	723	701	715	+15	▲ 2.14%	11,866
Apr 13, 2026	705.1	729	697	700	-17	▼ 2.37%	13,925
Apr 10, 2026	752	752	708.1	717	-22	▼ 2.98%	18,915
Apr 09, 2026	734.4	744	708	739	+19	▲ 2.64%	26,373
Apr 08, 2026	682.1	722	669	720	+51.2	▲ 7.66%	21,974
Apr 07, 2026	680.2	692	666.5	668.8	-11.2	▼ 1.65%	11,520
Apr 06, 2026	642	680	642	680	+26	▲ 3.98%	11,293
Apr 05, 2026	690	708.8	654	654	-46	▼ 6.57%	18,594
Apr 02, 2026	698.1	712.9	693	700	-12	▼ 1.69%	23,319
Apr 01, 2026	745	745	705.1	712	-32	▼ 4.30%	14,447
Mar 31, 2026	740	749	722	744	+4	▲ 0.54%	16,163
Mar 30, 2026	746	759.8	735	740	-13	▼ 1.73%	19,983
Mar 29, 2026	757.6	786	751	753	-20	▼ 2.59%	28,972
Mar 26, 2026	760.1	783.7	756.2	773	+4	▲ 0.52%	34,594
Mar 25, 2026	749	784	735	769	+20	▲ 2.67%	35,225
Mar 24, 2026	750	759.9	744.1	749	-4	▼ 0.53%	15,583
Mar 23, 2026	740	755.8	737	753	+5.9	▲ 0.79%	19,682
Mar 22, 2026	756	763	747	747.1	-5.9	▼ 0.78%	15,905
Mar 19, 2026	745	764	740	753	+8	▲ 1.07%	25,650
Mar 17, 2026	753	755	736	745	-8.4	▼ 1.11%	19,844
Mar 16, 2026	755.1	770	752.7	753.4	-14.6	▼ 1.90%	6,325
Mar 15, 2026	780	780	760	768	-12	▼ 1.54%	14,306
Mar 12, 2026	764.4	787	764.4	780	0	• 0.00%	21,246
Mar 11, 2026	782.7	800	770.1	780	-18.6	▼ 2.33%	23,572
Mar 10, 2026	820	821	764	798.6	-17.4	▼ 2.13%	38,159
Mar 09, 2026	785.4	832.3	785.4	816	+46	▲ 5.97%	1,842
Mar 03, 2026	725.4	770	725.4	770	+29.8	▲ 4.03%	20,005
Mar 01, 2026	735	750	726.3	740.2	-9.8	▼ 1.31%	11,832
Feb 26, 2026	770	770	737.1	750	-6.1	▼ 0.81%	7,594
Feb 25, 2026	755	767	742.1	756.1	+1.1	▲ 0.15%	9,164
Feb 24, 2026	731.1	765	729	755	+15	▲ 2.03%	14,703
Feb 23, 2026	716	740	716	740	+10	▲ 1.37%	15,519
Feb 22, 2026	760	760	722	730	-37	▼ 4.82%	22,696
Feb 17, 2026	777	785	756.1	767	-10	▼ 1.29%	15,961
Feb 16, 2026	760	777.2	750.3	777	+22	▲ 2.91%	8,998
Feb 12, 2026	762	783.7	750	755	-4	▼ 0.53%	24,759
Feb 11, 2026	795	809.9	759	759	-21	▼ 2.69%	16,135
Feb 10, 2026	751	819	751	780	+13.7	▲ 1.79%	32,393
Feb 09, 2026	791	806	765.1	766.3	-39.7	▼ 4.93%	19,184
Feb 08, 2026	800	825.9	796	806	-5	▼ 0.62%	24,015
Feb 05, 2026	799	814	790	811	+12	▲ 1.50%	32,973
Feb 04, 2026	820.1	845	785.6	799	-20	▼ 2.44%	30,041
Feb 03, 2026	859.1	860	815	819	-26	▼ 3.08%	27,151
Feb 02, 2026	810	865	810	845	+31	▲ 3.81%	38,649
Feb 01, 2026	838	838	807	814	-24	▼ 2.86%	37,523
Jan 29, 2026	900	900	835	838	-46.8	▼ 5.29%	79,872
Jan 28, 2026	850.5	890	833	884.8	+33.7	▲ 3.96%	83,358
Jan 27, 2026	880	927	850.1	851.1	-28.9	▼ 3.28%	71,930
Jan 26, 2026	848.2	897	821.3	880	+48.4	▲ 5.82%	1,08,598
Jan 25, 2026	770	831.6	758	831.6	+75.6	▲ 10.00%	92,708
Jan 22, 2026	728.1	767	728	756	+20	▲ 2.72%	45,011
Jan 21, 2026	741	753.8	727	736	-5	▼ 0.67%	30,294
Jan 20, 2026	736	761	735	741	+5	▲ 0.68%	43,808
Jan 18, 2026	710.5	755.1	710.5	736	+11	▲ 1.52%	40,703
Jan 14, 2026	727.2	745	716.3	725	-7.6	▼ 1.04%	29,212
Jan 13, 2026	750	774	730	732.6	-27.2	▼ 3.58%	34,028
Jan 12, 2026	732	768.2	731.3	759.8	+24.8	▲ 3.37%	45,889
Jan 08, 2026	708.1	741	708.1	735	+16	▲ 2.23%	35,313
Jan 07, 2026	722	745	711	719	-17	▼ 2.31%	27,353
Jan 06, 2026	764.1	805	725.2	736	-28.5	▼ 3.73%	68,886
Jan 05, 2026	755	780	745	764.5	+14.5	▲ 1.93%	81,778
Jan 04, 2026	712	750	712	750	+33	▲ 4.60%	66,818
Jan 01, 2026	685	722	685	717	+29.6	▲ 4.31%	93,999
Dec 31, 2025	686.1	702	685	687.4	-7.6	▼ 1.09%	32,463
Dec 29, 2025	687	700	684.1	695	-3.9	▼ 0.56%	12,200
Dec 28, 2025	677	702	677	698.9	+8.9	▲ 1.29%	31,399
Dec 24, 2025	682.1	702	682.1	690	-3.7	▼ 0.53%	14,037
Dec 23, 2025	685	701	680	693.7	-5	▼ 0.72%	23,074
Dec 22, 2025	676	715	671.1	698.7	+10.7	▲ 1.56%	32,693
Dec 21, 2025	711.7	711.7	676.4	688	-9.9	▼ 1.42%	17,851
Dec 18, 2025	686	712	686	697.9	-1.1	▼ 0.16%	29,522
Dec 17, 2025	700	718	690.1	699	-8	▼ 1.13%	22,832
Dec 16, 2025	710	726	706	707	-2	▼ 0.28%	35,862
Dec 15, 2025	683	714.9	670.8	709	+26	▲ 3.81%	44,099
Dec 14, 2025	680	700	671.2	683	-6.9	▼ 1.00%	23,232
Dec 11, 2025	687	707	680	689.9	-5.4	▼ 0.78%	29,864
Dec 10, 2025	715	746	695	695.3	-32.7	▼ 4.49%	46,274
Dec 09, 2025	710.5	744	710.5	728	+3	▲ 0.41%	28,643
Dec 08, 2025	705.6	760	705.6	725	+5	▲ 0.69%	33,327
Dec 07, 2025	760	766	716.4	720	-54	▼ 6.98%	92,934
Dec 03, 2025	722.3	805	722.3	774	+37	▲ 5.02%	97,629
Dec 02, 2025	656.6	737	656.6	737	+67	▲ 10.00%	1,07,010
Dec 01, 2025	658.6	688	658.6	670	-2	▼ 0.30%	70,380
Nov 30, 2025	657	672	655	672	+2	▲ 0.30%	45,883
Nov 27, 2025	661.5	677	653.1	670	-5	▼ 0.74%	44,648
Nov 26, 2025	686.6	686.6	653	675	+1.8	▲ 0.27%	48,447
Nov 25, 2025	672	673.2	644	673.2	+1.2	▲ 0.18%	57,419
Nov 24, 2025	689.2	702.9	662.5	672	-31.2	▼ 4.44%	79,607
Nov 23, 2025	694.6	703.2	664	703.2	-5.5	▼ 0.78%	61,699
Nov 20, 2025	691.3	730	665	708.7	+3.3	▲ 0.47%	70,596
Nov 19, 2025	654.1	705.4	628.2	705.4	+64.1	▲ 10.00%	61,386
Nov 18, 2025	583	641.3	560.1	641.3	+58.3	▲ 10.00%	40,588
Nov 17, 2025	546	597.3	536.5	583	+40	▲ 7.37%	62,515
Nov 16, 2025	560	590.5	523.9	543	-24.8	▼ 4.37%	78,776
Nov 13, 2025	506	567.8	500	567.8	+51.6	▲ 10.00%	40,560
Nov 12, 2025	573.6	596.7	511	516.2	-46.2	▼ 8.21%	1,25,480
Nov 11, 2025	515	562.4	515	562.4	+51.1	▲ 9.99%	5,830
Nov 10, 2025	474.1	511.3	474.1	511.3	+46.4	▲ 9.98%	1,180
Nov 09, 2025	431.1	464.9	431.1	464.9	+42.2	▲ 9.98%	610
Nov 06, 2025	391.9	422.7	391.9	422.7	+38.4	▲ 9.99%	330
Nov 05, 2025	356.3	384.3	356.3	384.3	+34.9	▲ 9.99%	190
Nov 04, 2025	317.7	349.4	317.7	349.4	—	—	110

Mabilung Energy LimitedPrice History

Price Chart

MABEL price summary

Daily Prices · last 1 year

More Hydro Power companies