Madhya Bhotekoshi Jalavidyut Company LimitedPrice History

MBJC

Hydro Power Listed Website ↗

Rs295 +1.3 ▲ 0.44%

As of Fri, Oct 02 · 02:59 PM

EPS

2.83

P/E Ratio

104.24

Book Value

96.25

PBV

3.06

1Y Yield

-1.01%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

MBJC price summary

Over the last year, Madhya Bhotekoshi Jalavidyut Company Limited (MBJC) traded between Rs 248.5 (Aug 27, 2026) and Rs 333 (Feb 16, 2026). It last closed at Rs 295 on Oct 02, 2026, down 1.01% over the period. Average daily volume: 39,182 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	293.7	301	291.1	295	+1.3	▲ 0.44%	56,578
Oct 01, 2026	294	300.5	293.6	293.7	-3.3	▼ 1.11%	83,477
Sep 30, 2026	289.4	298	289.4	297	+5.1	▲ 1.75%	30,641
Sep 29, 2026	290	292.2	289	291.9	-1.4	▼ 0.48%	29,267
Sep 28, 2026	295	296	293.3	293.3	-2.6	▼ 0.88%	36,394
Sep 24, 2026	295	297.9	288.8	295.9	+0.9	▲ 0.31%	36,448
Sep 23, 2026	300	300	294.2	295	-7	▼ 2.32%	44,830
Sep 22, 2026	301	304	296.3	302	+1	▲ 0.33%	65,865
Sep 18, 2026	290	303	290	301	+4	▲ 1.35%	67,436
Sep 17, 2026	295	300	291	297	+2	▲ 0.68%	81,416
Sep 16, 2026	295	298	286	295	0	• 0.00%	47,308
Sep 15, 2026	300	300	287	295	+9.1	▲ 3.18%	74,756
Sep 14, 2026	280	290	280	285.9	+0.9	▲ 0.32%	33,218
Sep 11, 2026	275.1	285	272	285	+7	▲ 2.52%	36,467
Sep 10, 2026	275.1	280.8	275.1	278	-2	▼ 0.71%	23,607
Sep 09, 2026	276	283	273.3	280	+1.5	▲ 0.54%	72,787
Sep 07, 2026	271.6	279	268.7	278.5	+4.5	▲ 1.64%	80,806
Sep 03, 2026	267.9	276	263.5	274	+7.7	▲ 2.89%	62,315
Sep 02, 2026	256.5	268.7	256.5	266.3	+8.4	▲ 3.26%	40,691
Sep 01, 2026	251	263	251	257.9	+1	▲ 0.39%	31,131
Aug 31, 2026	255	260	254	256.9	-0.2	▼ 0.08%	50,127
Aug 27, 2026	251	262	248.5	257.1	+1.1	▲ 0.43%	46,949
Aug 26, 2026	260	263	251.2	256	-12.6	▼ 4.69%	1,09,208
Aug 25, 2026	270	271.6	266.6	268.6	-0.5	▼ 0.19%	15,615
Aug 24, 2026	267	271.8	265.9	269.1	+1.7	▲ 0.64%	25,690
Aug 21, 2026	262	272	262	267.4	+3.4	▲ 1.29%	58,254
Aug 20, 2026	262.1	265	262.1	264	0	• 0.00%	10,282
Aug 19, 2026	260	267.7	260	264	+0.4	▲ 0.15%	8,272
Aug 18, 2026	265	266	263	263.6	-1.4	▼ 0.53%	15,221
Aug 17, 2026	265	270	262.7	265	-0.1	▼ 0.04%	23,405
Aug 14, 2026	267	268	264.1	265.1	-1.9	▼ 0.71%	6,137
Aug 13, 2026	252.9	268	252.9	267	+1.5	▲ 0.56%	18,648
Aug 12, 2026	261	269	261	265.5	-1.1	▼ 0.41%	11,114
Aug 11, 2026	261.4	272	261.2	266.6	+1.4	▲ 0.53%	22,212
Aug 10, 2026	267	273.9	263.1	265.2	-1.8	▼ 0.67%	10,879
Aug 07, 2026	266	267.4	265.3	267	-0.4	▼ 0.15%	4,538
Aug 06, 2026	265.1	271	265.1	267.4	+0.3	▲ 0.11%	13,296
Aug 05, 2026	266	270	266	267.1	-1	▼ 0.37%	14,108
Aug 04, 2026	265.2	270	265.2	268.1	-0.8	▼ 0.30%	6,011
Aug 03, 2026	267	274	265.7	268.9	+1.9	▲ 0.71%	18,771
Jul 31, 2026	264.2	270.1	264.2	267	+0.5	▲ 0.19%	19,940
Jul 30, 2026	269	275	266.5	266.5	-2.5	▼ 0.93%	33,879
Jul 29, 2026	268.3	277	265	269	-4.4	▼ 1.61%	37,825
Jul 28, 2026	270.6	274.5	270.6	273.4	+0.3	▲ 0.11%	9,226
Jul 27, 2026	276	276.1	272	273.1	-3	▼ 1.09%	13,360
Jul 24, 2026	273.2	277	273.2	276.1	-2	▼ 0.72%	8,647
Jul 23, 2026	270.1	278.1	270.1	278.1	+3.1	▲ 1.13%	9,932
Jul 22, 2026	270	277	270	275	-2.5	▼ 0.90%	8,848
Jul 21, 2026	275.1	278.9	275.1	277.5	+0.5	▲ 0.18%	18,521
Jul 20, 2026	275	279	271.9	277	+2	▲ 0.73%	11,193
Jul 17, 2026	266.6	275.1	266.6	275	+8.5	▲ 3.19%	10,788
Jul 16, 2026	275	275	266.1	266.5	-1.9	▼ 0.71%	4,372
Jul 15, 2026	267	273	266	268.4	-1	▼ 0.37%	6,765
Jul 14, 2026	265	269.5	261.1	269.4	-0.6	▼ 0.22%	32,860
Jul 13, 2026	265.1	270	265.1	270	0	• 0.00%	11,742
Jul 10, 2026	264	272	264	270	+1.5	▲ 0.56%	5,027
Jul 09, 2026	268.1	271	268.1	268.5	-2.7	▼ 1.00%	8,913
Jul 08, 2026	276	276	270.4	271.2	-2.8	▼ 1.02%	6,739
Jul 07, 2026	265.1	274	265.1	274	+3	▲ 1.11%	16,244
Jul 06, 2026	274	274	270	271	-4.1	▼ 1.49%	13,199
Jul 03, 2026	275	277	270.5	275.1	+0.1	▲ 0.04%	9,993
Jul 02, 2026	275	275	273.1	275	-2	▼ 0.72%	4,623
Jul 01, 2026	272	279.5	271.1	277	+4.6	▲ 1.69%	9,594
Jun 30, 2026	288.8	288.8	270.1	272.4	-2.7	▼ 0.98%	14,315
Jun 29, 2026	273	276.9	273	275.1	-1.9	▼ 0.69%	14,472
Jun 26, 2026	275.8	280	275.5	277	0	• 0.00%	20,247
Jun 25, 2026	275.4	278	275.1	277	-1	▼ 0.36%	9,342
Jun 24, 2026	279.1	280	277	278	-1.8	▼ 0.64%	17,102
Jun 23, 2026	280.6	283	279.5	279.8	-2.2	▼ 0.78%	19,093
Jun 22, 2026	280.6	284	280.6	282	0	• 0.00%	14,135
Jun 19, 2026	282.29	284.5	280.1	282	-0.5	▼ 0.18%	17,914
Jun 18, 2026	280.2	286	280.2	282.5	-0.5	▼ 0.18%	12,800
Jun 17, 2026	280.2	286	280.2	283	-0.5	▼ 0.18%	14,178
Jun 16, 2026	280.1	285.1	280.1	283.5	+0.3	▲ 0.11%	18,477
Jun 15, 2026	282	286	282	283.2	-1.8	▼ 0.63%	15,151
Jun 12, 2026	280	285	280	285	+0.1	▲ 0.04%	31,518
Jun 11, 2026	282.3	286.9	282.3	284.9	+2.5	▲ 0.89%	19,219
Jun 10, 2026	282	288.3	282	282.4	-0.6	▼ 0.21%	18,480
Jun 09, 2026	282	285	281	283	0	• 0.00%	15,836
Jun 08, 2026	283	284	281.1	283	-3	▼ 1.05%	22,421
Jun 05, 2026	285	288.2	283	286	-0.1	▼ 0.03%	11,708
Jun 04, 2026	284.8	290	284.8	286.1	-0.8	▼ 0.28%	11,254
Jun 03, 2026	298	298	283.7	286.9	+0.7	▲ 0.24%	18,429
Jun 02, 2026	283	289.5	283	286.2	+2.1	▲ 0.74%	12,184
Jun 01, 2026	292	292	284.1	284.1	-7.8	▼ 2.67%	15,878
May 27, 2026	284.1	291.9	284.1	291.9	+3.9	▲ 1.35%	19,196
May 26, 2026	287	291.9	285	288	-1	▼ 0.35%	15,357
May 25, 2026	286	292	281.3	289	+3	▲ 1.05%	26,624
May 22, 2026	282.2	286.7	281.4	286	+2	▲ 0.70%	9,701
May 21, 2026	284.1	284.1	281.2	284	-0.1	▼ 0.04%	18,066
May 20, 2026	280.2	284.5	280.2	284.1	+2.6	▲ 0.92%	17,620
May 19, 2026	280.1	283.5	280.1	281.5	-2	▼ 0.71%	8,069
May 18, 2026	279.2	284.8	279.2	283.5	+2.3	▲ 0.82%	12,688
May 15, 2026	282.3	285	279.1	281.2	-1	▼ 0.35%	22,181
May 14, 2026	278.5	283.9	278	282.2	+0.2	▲ 0.07%	24,181
May 13, 2026	281.1	288	280	282	-3	▼ 1.05%	20,709
May 12, 2026	290	290.3	284	285	-3	▼ 1.04%	34,672
May 11, 2026	280.2	289.5	280	288	+5.8	▲ 2.06%	65,174
May 08, 2026	284	284	279	282.2	+1.2	▲ 0.43%	31,106
May 07, 2026	282	282	279	281	-1	▼ 0.35%	31,484
May 06, 2026	276.4	285	276.4	282	+2.9	▲ 1.04%	26,893
May 05, 2026	275.2	283.9	275	279.1	+1.6	▲ 0.58%	24,924
May 04, 2026	279	281	276.6	277.5	-3.5	▼ 1.25%	31,541
Apr 30, 2026	286.1	286.1	276.6	281	-2.9	▼ 1.02%	66,145
Apr 29, 2026	285	289	280	283.9	-1.3	▼ 0.46%	54,950
Apr 28, 2026	289.5	291	285.1	285.2	-4.3	▼ 1.49%	32,508
Apr 27, 2026	291.5	295	288.8	289.5	-2	▼ 0.69%	18,164
Apr 24, 2026	291.6	292	287	291.5	-0.1	▼ 0.03%	36,317
Apr 23, 2026	287.1	294.5	287.1	291.6	-0.7	▼ 0.24%	9,368
Apr 22, 2026	290.6	296.9	290.6	292.3	-5.5	▼ 1.85%	55,237
Apr 21, 2026	294.2	302	294.2	297.8	-0.2	▼ 0.07%	34,809
Apr 20, 2026	295	305	295	298	-4	▼ 1.32%	41,281
Apr 17, 2026	298	302	295	302	+3.8	▲ 1.27%	30,980
Apr 16, 2026	310	310	298.1	298.2	-7.3	▼ 2.39%	45,380
Apr 15, 2026	302.1	309	302.1	305.5	+2.4	▲ 0.79%	62,789
Apr 13, 2026	300	307.1	300	303.1	-2.8	▼ 0.92%	37,235
Apr 10, 2026	298	307	296	305.9	+4.9	▲ 1.63%	40,787
Apr 09, 2026	291.1	302	291	301	+7	▲ 2.38%	36,894
Apr 08, 2026	285.2	300	285.2	294	+3	▲ 1.03%	28,503
Apr 07, 2026	289	299.9	285	291	+2	▲ 0.69%	40,708
Apr 06, 2026	279	295	277.1	289	+8.8	▲ 3.14%	55,643
Apr 05, 2026	288	288.9	280.1	280.2	-11.8	▼ 4.04%	88,605
Apr 02, 2026	296	297	287.4	292	-1	▼ 0.34%	52,660
Apr 01, 2026	303	303	292.3	293	-11	▼ 3.62%	43,968
Mar 31, 2026	300	305.9	296.1	304	+4	▲ 1.33%	57,801
Mar 30, 2026	307	310	299	300	-6.2	▼ 2.02%	98,966
Mar 29, 2026	319.5	319.5	306	306.2	-10.8	▼ 3.41%	99,965
Mar 26, 2026	314	318	311.3	317	-1	▼ 0.31%	86,331
Mar 25, 2026	321.5	325.9	315	318	-9	▼ 2.75%	87,125
Mar 24, 2026	326	331	321	327	-3.3	▼ 1.00%	85,386
Mar 23, 2026	321	330.5	313.3	330.3	+10.3	▲ 3.22%	2,85,076
Mar 22, 2026	322.9	325	312	320	0	• 0.00%	1,64,848
Mar 19, 2026	315	332.1	311	320	+10.2	▲ 3.29%	2,33,722
Mar 17, 2026	308	311.9	306.1	309.8	+1	▲ 0.32%	55,245
Mar 16, 2026	307.1	311	307.1	308.8	-2.3	▼ 0.74%	58,391
Mar 15, 2026	311	315	310	311.1	+0.1	▲ 0.03%	84,911
Mar 12, 2026	306	315.1	302.5	311	+5	▲ 1.63%	1,13,871
Mar 11, 2026	313.4	313.5	302.3	306	-1.3	▼ 0.42%	70,878
Mar 10, 2026	321.9	321.9	301.1	307.3	-14.6	▼ 4.54%	1,98,476
Mar 09, 2026	300.2	323	300.2	321.9	+27.5	▲ 9.34%	3,964
Mar 03, 2026	284.5	294.9	284.1	294.4	+5.2	▲ 1.80%	31,855
Mar 01, 2026	284	289.2	283.3	289.2	+0.2	▲ 0.07%	17,807
Feb 26, 2026	290	292.8	286.5	289	-1	▼ 0.34%	26,631
Feb 25, 2026	286	291	286	290	+4.1	▲ 1.43%	43,098
Feb 24, 2026	280.1	286	280.1	285.9	+3.4	▲ 1.20%	49,337
Feb 23, 2026	280	286.5	280	282.5	-0.6	▼ 0.21%	41,478
Feb 22, 2026	292	295	283	283.1	-8.9	▼ 3.05%	88,915
Feb 17, 2026	308	309	291.8	292	-15.2	▼ 4.95%	1,82,944
Feb 16, 2026	319.9	333	307	307.2	-6.5	▼ 2.07%	2,18,246
Feb 12, 2026	288	313.7	281.4	313.7	+28.5	▲ 9.99%	4,54,178
Feb 11, 2026	287.1	291.8	284	285.2	-1.9	▼ 0.66%	41,569
Feb 10, 2026	284.2	290	284.2	287.1	-1.9	▼ 0.66%	41,634
Feb 09, 2026	290	290	284.2	289	+1	▲ 0.35%	50,980
Feb 08, 2026	290	294.9	285.9	288	-2.8	▼ 0.96%	38,694
Feb 05, 2026	279.3	291	279.3	290.8	+5.9	▲ 2.07%	41,729
Feb 04, 2026	281.4	287	281.4	284.9	+0.2	▲ 0.07%	24,969
Feb 03, 2026	288	289	282.1	284.7	-3.3	▼ 1.15%	46,568
Feb 02, 2026	288	291	288	288	-3.5	▼ 1.20%	30,377
Feb 01, 2026	290.1	294.9	290	291.5	-3.8	▼ 1.29%	23,561
Jan 29, 2026	290	299.1	288.1	295.3	+5.3	▲ 1.83%	1,08,034
Jan 28, 2026	287	294	283.4	290	+3	▲ 1.05%	50,865
Jan 27, 2026	285	295.7	284.5	287	-1	▼ 0.35%	1,00,388
Jan 26, 2026	297.2	298	282	288	-7	▼ 2.37%	3,15,635
Jan 25, 2026	297.8	303	286.1	295	+3	▲ 1.03%	2,00,395
Jan 22, 2026	296.8	296.8	289	292	+1	▲ 0.34%	15,692
Jan 21, 2026	290	294	289.1	291	-3	▼ 1.02%	26,174
Jan 20, 2026	290	297.5	288.3	294	+5	▲ 1.73%	81,264
Jan 18, 2026	281.2	292.7	281.2	289	+4	▲ 1.40%	34,923
Jan 14, 2026	281.8	288	281.8	285	0	• 0.00%	29,789
Jan 13, 2026	280	286.4	280	285	+4.2	▲ 1.50%	32,228
Jan 12, 2026	278.8	282	278.8	280.8	-0.4	▼ 0.14%	19,646
Jan 08, 2026	273.3	284	273.3	281.2	+3.1	▲ 1.11%	20,181
Jan 07, 2026	287	287	277.1	278.1	-3.4	▼ 1.21%	29,160
Jan 06, 2026	287.6	287.6	276.4	281.5	-0.5	▼ 0.18%	31,305
Jan 05, 2026	276.2	283	271.7	282	+1	▲ 0.36%	55,962
Jan 04, 2026	283	285	280.1	281	-2	▼ 0.71%	7,595
Jan 01, 2026	281	284	280	283	-1	▼ 0.35%	15,075
Dec 31, 2025	280.3	286	280.3	284	-0.1	▼ 0.04%	13,048
Dec 29, 2025	281	286	281	284.1	-1.9	▼ 0.66%	17,273
Dec 28, 2025	280.1	286.2	280.1	286	+5.7	▲ 2.03%	21,761
Dec 24, 2025	280.1	281	279.1	280.3	+0.2	▲ 0.07%	25,039
Dec 23, 2025	280	280.9	278.1	280.1	+0.1	▲ 0.04%	9,653
Dec 22, 2025	280	283	278.8	280	-0.4	▼ 0.14%	23,728
Dec 21, 2025	276.4	285	276.4	280.4	-1.6	▼ 0.57%	17,090
Dec 18, 2025	278	285	278	282	-1	▼ 0.35%	11,784
Dec 17, 2025	284	285	282	283	-1.8	▼ 0.63%	14,870
Dec 16, 2025	279	284.8	279	284.8	+3.8	▲ 1.35%	12,381
Dec 15, 2025	279	282.5	279	281	+0.5	▲ 0.18%	10,648
Dec 14, 2025	282	285	280.5	280.5	-1.5	▼ 0.53%	14,331
Dec 11, 2025	281.4	286	281.4	282	-2	▼ 0.70%	12,696
Dec 10, 2025	288.6	288.6	281.5	284	+1	▲ 0.35%	20,732
Dec 09, 2025	282.7	287.9	281.5	283	-3	▼ 1.05%	24,778
Dec 08, 2025	284.1	290.6	281.4	286	-0.8	▼ 0.28%	25,564
Dec 07, 2025	289	289	284.6	286.8	-5.5	▼ 1.88%	15,255
Dec 03, 2025	291	296.1	287	292.3	-0.5	▼ 0.17%	27,633
Dec 02, 2025	288.6	295.4	280.2	292.8	+9.8	▲ 3.46%	42,588
Dec 01, 2025	284	287.1	281	283	0	• 0.00%	13,970
Nov 30, 2025	282	287.5	282	283	-1.2	▼ 0.42%	24,196
Nov 27, 2025	291.9	291.9	283.1	284.2	-2.8	▼ 0.98%	26,544
Nov 26, 2025	286	291	285	287	+1	▲ 0.35%	39,274
Nov 25, 2025	288.6	288.6	282.9	286	+3	▲ 1.06%	28,126
Nov 24, 2025	276.4	287.8	276.4	283	+1	▲ 0.35%	31,176
Nov 23, 2025	277.4	284	277.4	282	+2.3	▲ 0.82%	11,134
Nov 20, 2025	287	287	278.2	279.7	-2.3	▼ 0.82%	13,799
Nov 19, 2025	280	285	280	282	0	• 0.00%	14,456
Nov 18, 2025	282	286	280.9	282	0	• 0.00%	18,360
Nov 17, 2025	280.5	283.5	280.3	282	-1	▼ 0.35%	7,261
Nov 16, 2025	278	283	278	283	+5.9	▲ 2.13%	20,169
Nov 13, 2025	272.8	280	272.8	277.1	-1.2	▼ 0.43%	19,011
Nov 12, 2025	287.1	287.1	278.3	278.3	-3.2	▼ 1.14%	15,987
Nov 11, 2025	275.2	281.5	275.2	281.5	+5.5	▲ 1.99%	20,381
Nov 10, 2025	274	279	274	276	+1	▲ 0.36%	18,249
Nov 09, 2025	283.5	283.5	273	275	-3	▼ 1.08%	18,698
Nov 06, 2025	276.1	281.9	272	278	-1	▼ 0.36%	46,265
Nov 05, 2025	285.6	285.6	275.4	279	-1	▼ 0.36%	16,347
Nov 04, 2025	280	287	278	280	-5	▼ 1.75%	18,547
Nov 03, 2025	290	290	280	285	+0.5	▲ 0.18%	18,438
Nov 02, 2025	290	290	278.7	284.5	-0.7	▼ 0.25%	14,043
Oct 30, 2025	274	290	274	285.2	+6.4	▲ 2.30%	19,393
Oct 29, 2025	286.6	286.6	275	278.8	-2.2	▼ 0.78%	16,533
Oct 28, 2025	277.4	282	270.3	281	+9	▲ 3.31%	10,413
Oct 26, 2025	273	283	270	272	-5.5	▼ 1.98%	10,252
Oct 19, 2025	270	278	270	277.5	+7.2	▲ 2.66%	7,081
Oct 16, 2025	274	279	270	270.3	-7.5	▼ 2.70%	12,261
Oct 15, 2025	284	284	275	277.8	-0.7	▼ 0.25%	12,026
Oct 14, 2025	283	288.5	278.5	278.5	-5.1	▼ 1.80%	17,465
Oct 13, 2025	290.7	290.7	280	283.6	-1.4	▼ 0.49%	10,661
Oct 12, 2025	287	290	280	285	-7.2	▼ 2.46%	34,150
Oct 09, 2025	292.7	303.9	287	292.2	+5.2	▲ 1.81%	16,106
Oct 08, 2025	298.1	298.2	286	287	-11	▼ 3.69%	40,957
Oct 07, 2025	303.1	303.1	296.1	298	—	—	20,980

Madhya Bhotekoshi Jalavidyut Company LimitedPrice History

Price Chart

MBJC price summary

Daily Prices · last 1 year

More Hydro Power companies