Mandakini Hydropower LimitedPrice History

MHL

Hydro Power Listed Website ↗

Rs444 -1 ▼ 0.22%

As of Fri, Oct 02 · 02:59 PM

EPS

8.47

P/E Ratio

52.42

Book Value

113.44

PBV

3.91

1Y Yield

-8.45%

Face Value

100

Fundamentals as of Q3 · 082-083

Overview Price History Dividend History

Price Chart

MHL price summary

Over the last year, Mandakini Hydropower Limited (MHL) traded between Rs 435 (Sep 02, 2026) and Rs 580 (Mar 16, 2026). It last closed at Rs 444 on Oct 02, 2026, down 8.45% over the period. Average daily volume: 16,885 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	445	446	440.1	444	-1	▼ 0.22%	3,547
Oct 01, 2026	445	454	441.2	445	-2.9	▼ 0.65%	4,073
Sep 30, 2026	450	451	439.1	447.9	-0.7	▼ 0.16%	11,115
Sep 29, 2026	450	460	447.2	448.6	-10.4	▼ 2.27%	6,861
Sep 28, 2026	457	464.9	451.1	459	+2	▲ 0.44%	3,595
Sep 24, 2026	467	467	455	457	+1	▲ 0.22%	5,324
Sep 23, 2026	460	460	453.4	456	-8.8	▼ 1.89%	7,277
Sep 22, 2026	460	474	450.1	464.8	-5.2	▼ 1.11%	15,359
Sep 18, 2026	460	472	460	470	+6	▲ 1.29%	6,452
Sep 17, 2026	460	473.8	460	464	+0.1	▲ 0.02%	5,476
Sep 16, 2026	474	475	460	463.9	-9.5	▼ 2.01%	4,635
Sep 15, 2026	484	484	457.2	473.4	+12.4	▲ 2.69%	7,223
Sep 14, 2026	450	469	450	461	+6	▲ 1.32%	5,744
Sep 11, 2026	443	455	441	455	+11.1	▲ 2.50%	2,347
Sep 10, 2026	438.1	445	435	443.9	-1.6	▼ 0.36%	2,945
Sep 09, 2026	452.9	455	442.4	445.5	-7.4	▼ 1.63%	1,110
Sep 07, 2026	445	454.5	444	452.9	+7.9	▲ 1.78%	4,993
Sep 03, 2026	442.5	447.8	440	445	+1.7	▲ 0.38%	1,354
Sep 02, 2026	435.1	444.5	435	443.3	-1.7	▼ 0.38%	5,301
Sep 01, 2026	449	449	440.1	445	-2	▼ 0.45%	3,452
Aug 31, 2026	450	450	437	447	-11.8	▼ 2.57%	3,670
Aug 27, 2026	437	458.8	437	458.8	+8.8	▲ 1.96%	2,338
Aug 26, 2026	458	459	440	450	-13	▼ 2.81%	11,337
Aug 25, 2026	455.1	463.9	455	463	+0.2	▲ 0.04%	1,481
Aug 24, 2026	460	462.8	455.1	462.8	+3.8	▲ 0.83%	2,440
Aug 21, 2026	465	468	458	459	-9	▼ 1.92%	5,507
Aug 20, 2026	458.2	468	458.2	468	+3	▲ 0.65%	1,598
Aug 19, 2026	462	465	455.1	465	-1	▼ 0.21%	3,234
Aug 18, 2026	464	468	455.1	466	-2	▼ 0.43%	4,368
Aug 17, 2026	465.2	473.9	463.2	468	+3	▲ 0.65%	2,420
Aug 14, 2026	463.5	480	463.5	465	-5	▼ 1.06%	1,564
Aug 13, 2026	462.2	474.9	462.2	470	+6	▲ 1.29%	4,009
Aug 12, 2026	466	468	463.5	464	-2.1	▼ 0.45%	2,741
Aug 11, 2026	464.1	472	464.1	466.1	-1.9	▼ 0.41%	1,698
Aug 10, 2026	463	468	463	468	-2	▼ 0.43%	700
Aug 07, 2026	465	473.8	464	470	+1.5	▲ 0.32%	3,960
Aug 06, 2026	482	482	466	468.5	-1	▼ 0.21%	2,541
Aug 05, 2026	467.1	470	465.6	469.5	+2.4	▲ 0.51%	1,739
Aug 04, 2026	476	476	466.1	467.1	-8.9	▼ 1.87%	5,004
Aug 03, 2026	481	482	468.4	476	-1.8	▼ 0.38%	1,866
Jul 31, 2026	480	480	463	477.8	+7.8	▲ 1.66%	349
Jul 30, 2026	470	470	466.2	470	-4	▼ 0.84%	3,265
Jul 29, 2026	470	480	465.6	474	+4	▲ 0.85%	7,960
Jul 28, 2026	473	478	467	470	-8	▼ 1.67%	9,647
Jul 27, 2026	480	487	472	478	-7	▼ 1.44%	5,142
Jul 24, 2026	489	489	480	485	-4.8	▼ 0.98%	6,501
Jul 23, 2026	483	489.8	477.6	489.8	+4.8	▲ 0.99%	3,249
Jul 22, 2026	480.3	487	480.3	485	-5	▼ 1.02%	5,344
Jul 21, 2026	490	500	483	490	-2	▼ 0.41%	9,016
Jul 20, 2026	489.9	495	480	492	+2.1	▲ 0.43%	10,339
Jul 17, 2026	480	489.9	475	489.9	+20.9	▲ 4.46%	6,720
Jul 16, 2026	475	475	456.3	469	-9	▼ 1.88%	11,462
Jul 15, 2026	466.4	479.5	466.2	478	+8	▲ 1.70%	1,159
Jul 14, 2026	462.3	470	455	470	+2	▲ 0.43%	2,932
Jul 13, 2026	467	468	463.2	468	-3.9	▼ 0.83%	3,478
Jul 10, 2026	475	475	464	471.9	+7.9	▲ 1.70%	1,377
Jul 09, 2026	472	472	464	464	-10.9	▼ 2.30%	1,844
Jul 08, 2026	483	491	463	474.9	-16.1	▼ 3.28%	3,811
Jul 07, 2026	459	515	459	491	+25.8	▲ 5.55%	26,619
Jul 06, 2026	463	470	463	465.2	-11.6	▼ 2.43%	1,043
Jul 03, 2026	471	478.9	466.4	476.8	+0.8	▲ 0.17%	9,499
Jul 02, 2026	470	478.8	467	476	+6	▲ 1.28%	3,480
Jul 01, 2026	455	472	455	470	+10	▲ 2.17%	2,817
Jun 30, 2026	461	477	452.3	460	-6.2	▼ 1.33%	7,842
Jun 29, 2026	464	477.9	464	466.2	-9.8	▼ 2.06%	2,627
Jun 26, 2026	490	490	465.8	476	-1	▼ 0.21%	9,577
Jun 25, 2026	480	494.4	467	477	-3.6	▼ 0.75%	9,578
Jun 24, 2026	484.1	492	480	480.6	-8.4	▼ 1.72%	3,313
Jun 23, 2026	492.2	494	487	489	-5.5	▼ 1.11%	6,664
Jun 22, 2026	492.2	502.7	492.2	494.5	+1	▲ 0.20%	886
Jun 19, 2026	498	498	492.2	493.5	+1.4	▲ 0.28%	2,482
Jun 18, 2026	503.9	503.9	492.1	492.1	-9.8	▼ 1.95%	7,170
Jun 17, 2026	494	502	492.5	501.9	+4.1	▲ 0.82%	8,506
Jun 16, 2026	496	500	493	497.8	+1.8	▲ 0.36%	5,668
Jun 15, 2026	493	496.8	491.5	496	-0.9	▼ 0.18%	1,447
Jun 12, 2026	473	497	473	496.9	-0.1	▼ 0.02%	2,040
Jun 11, 2026	475	503	475	497	-2.7	▼ 0.54%	12,778
Jun 10, 2026	495.1	499.9	495	499.7	+2.2	▲ 0.44%	3,122
Jun 09, 2026	500	500	492.8	497.5	-2.5	▼ 0.50%	4,062
Jun 08, 2026	500	500	494.1	500	0	• 0.00%	4,201
Jun 05, 2026	498.1	504	498	500	-6	▼ 1.19%	6,285
Jun 04, 2026	529	529	500	506	+2.1	▲ 0.42%	9,206
Jun 03, 2026	499	504.7	497.3	503.9	+1	▲ 0.20%	4,072
Jun 02, 2026	500	504	492	502.9	+3	▲ 0.60%	6,700
Jun 01, 2026	496	506	495	499.9	-6.6	▼ 1.30%	4,455
May 27, 2026	504	506.9	500	506.5	+1.4	▲ 0.28%	10,989
May 26, 2026	512	512	501	505.1	-2.9	▼ 0.57%	7,260
May 25, 2026	500	510	498.5	508	+8	▲ 1.60%	11,038
May 22, 2026	492	501.9	492	500	+2	▲ 0.40%	6,671
May 21, 2026	497	498	493.2	498	-3	▼ 0.60%	1,665
May 20, 2026	492	501.9	491.6	501	+8	▲ 1.62%	4,245
May 19, 2026	494.1	495	493	493	-6.9	▼ 1.38%	941
May 18, 2026	485.1	501	485.1	499.9	+1.4	▲ 0.28%	3,790
May 15, 2026	496	502	490.2	498.5	+2.5	▲ 0.50%	2,624
May 14, 2026	492.1	496	489.1	496	+0.6	▲ 0.12%	5,149
May 13, 2026	494	497	490.1	495.4	-3.6	▼ 0.72%	4,420
May 12, 2026	501.1	508.8	492.2	499	-6	▼ 1.19%	7,559
May 11, 2026	500	509.7	495.1	505	+3	▲ 0.60%	25,089
May 08, 2026	499.9	506.8	495.1	502	+2.4	▲ 0.48%	2,275
May 07, 2026	489	499.6	484	499.6	+7.6	▲ 1.54%	7,683
May 06, 2026	485	493	485	492	+2.2	▲ 0.45%	11,104
May 05, 2026	484.2	495	484.1	489.8	-0.2	▼ 0.04%	4,981
May 04, 2026	500	510	490	490	-7	▼ 1.41%	8,957
Apr 30, 2026	495.1	504	490	497	-7	▼ 1.39%	9,126
Apr 29, 2026	502	504	495	504	-4	▼ 0.79%	4,584
Apr 28, 2026	509.5	514.8	505	508	-1.5	▼ 0.29%	4,079
Apr 27, 2026	506.9	510	506	509.5	+2.6	▲ 0.51%	3,997
Apr 24, 2026	504.9	508.9	500	506.9	+2	▲ 0.40%	6,071
Apr 23, 2026	498	514.8	498	504.9	-5.1	▼ 1.00%	6,491
Apr 22, 2026	510	518	502.1	510	-4.9	▼ 0.95%	13,103
Apr 21, 2026	489	520.9	489	514.9	+1	▲ 0.19%	5,693
Apr 20, 2026	534.9	534.9	511.1	513.9	-6	▼ 1.15%	5,632
Apr 17, 2026	525.9	525.9	515.5	519.9	-6	▼ 1.14%	13,431
Apr 16, 2026	539	539	520.1	525.9	-9.1	▼ 1.70%	15,752
Apr 15, 2026	538.4	538.4	530	535	+7	▲ 1.33%	15,196
Apr 13, 2026	522.1	537	522	528	+7	▲ 1.34%	16,614
Apr 10, 2026	515.6	526	515.6	521	-5.1	▼ 0.97%	19,159
Apr 09, 2026	506.7	535	506.7	526.1	+9.1	▲ 1.76%	17,694
Apr 08, 2026	499.9	520.8	499.9	517	+7.1	▲ 1.39%	17,423
Apr 07, 2026	509.2	521.2	505.1	509.9	+0.7	▲ 0.14%	14,763
Apr 06, 2026	500	517.9	500	509.2	+9.3	▲ 1.86%	20,475
Apr 05, 2026	513	523	494.4	499.9	-22.8	▼ 4.36%	35,916
Apr 02, 2026	511	535	511	522.7	+3.7	▲ 0.71%	24,113
Apr 01, 2026	530.1	535	516	519	-16	▼ 2.99%	25,407
Mar 31, 2026	528.1	545	525	535	-1.8	▼ 0.34%	14,662
Mar 30, 2026	536	541	527	536.8	+0.3	▲ 0.06%	14,807
Mar 29, 2026	550	550	534.1	536.5	-12.7	▼ 2.31%	27,826
Mar 26, 2026	554	554	546.1	549.2	+1.2	▲ 0.22%	32,584
Mar 25, 2026	560	560	548	548	-12	▼ 2.14%	28,541
Mar 24, 2026	548	569	540.4	560	+11.3	▲ 2.06%	43,891
Mar 23, 2026	554.8	555.5	545.1	548.7	-6.1	▼ 1.10%	33,951
Mar 22, 2026	563	572	552	554.8	-6.2	▼ 1.11%	61,723
Mar 19, 2026	562.9	574	558.9	561	-1.9	▼ 0.34%	45,042
Mar 17, 2026	562	565	553.1	562.9	+0.9	▲ 0.16%	39,910
Mar 16, 2026	535	580	535	562	+16.7	▲ 3.06%	1,30,183
Mar 15, 2026	559.4	559.4	545	545.3	-3.2	▼ 0.58%	27,246
Mar 12, 2026	526.6	549	526.6	548.5	+12.6	▲ 2.35%	45,197
Mar 11, 2026	535	546	532	535.9	-1.1	▼ 0.20%	28,164
Mar 10, 2026	556	556	531	537	-19	▼ 3.42%	74,293
Mar 09, 2026	536.1	567.1	536.1	556	+30.4	▲ 5.78%	1,820
Mar 03, 2026	509.6	525.8	509.6	525.6	+5.6	▲ 1.08%	19,202
Mar 01, 2026	507.7	521	507.7	520	+2	▲ 0.39%	9,137
Feb 26, 2026	508.7	527	508.7	518	-1	▼ 0.19%	10,180
Feb 25, 2026	511.6	525	511.6	519	-3	▼ 0.57%	9,134
Feb 24, 2026	505	524.9	505	522	+8.8	▲ 1.71%	13,047
Feb 23, 2026	506.7	523	506.7	513.2	-3.8	▼ 0.74%	11,619
Feb 22, 2026	534	539	517	517	-17	▼ 3.18%	24,340
Feb 17, 2026	529.9	549.9	523	534	+12	▲ 2.30%	1,54,646
Feb 16, 2026	520	529	520	522	+1	▲ 0.19%	43,956
Feb 12, 2026	514	526	513.1	521	+4	▲ 0.77%	54,576
Feb 11, 2026	515	527	510	517	0	• 0.00%	34,218
Feb 10, 2026	524.7	526.2	515.5	517	+2	▲ 0.39%	18,094
Feb 09, 2026	524	529	512.6	515	-8	▼ 1.53%	34,173
Feb 08, 2026	528	535	521	523	-2.7	▼ 0.51%	48,233
Feb 05, 2026	514.9	527.6	509.2	525.7	+18.4	▲ 3.63%	67,361
Feb 04, 2026	503.2	518	503.2	507.3	-2.7	▼ 0.53%	21,861
Feb 03, 2026	507.1	519.9	500	510	0	• 0.00%	33,083
Feb 02, 2026	514.1	521.9	507.2	510	-6	▼ 1.16%	25,594
Feb 01, 2026	531	534	516	516	-5.2	▼ 1.00%	18,229
Jan 29, 2026	527	539.8	520	521.2	+1.2	▲ 0.23%	49,574
Jan 28, 2026	525	527	511	520	-2.5	▼ 0.48%	21,641
Jan 27, 2026	524.5	540	515.1	522.5	-2.5	▼ 0.48%	64,340
Jan 26, 2026	525.5	545	517	525	-11	▼ 2.05%	87,725
Jan 25, 2026	537.1	550	534	536	-4	▼ 0.74%	51,308
Jan 22, 2026	532.5	549.8	532.5	540	+10	▲ 1.89%	60,920
Jan 21, 2026	523.1	547	520	530	+7.5	▲ 1.44%	92,587
Jan 20, 2026	517.7	531.8	513.2	522.5	+12.4	▲ 2.43%	71,609
Jan 18, 2026	503.8	515	494	510.1	+14.9	▲ 3.01%	32,655
Jan 14, 2026	499	504	495	495.2	-2.8	▼ 0.56%	37,564
Jan 13, 2026	491.1	501.1	491.1	498	+2	▲ 0.40%	18,049
Jan 12, 2026	490	500	490	496	-2	▼ 0.40%	11,845
Jan 08, 2026	482.5	521	482.5	498	+6.2	▲ 1.26%	11,176
Jan 07, 2026	496	496	487.5	491.8	-5.1	▼ 1.03%	11,974
Jan 06, 2026	493	506	490.1	496.9	-0.9	▼ 0.18%	24,930
Jan 05, 2026	480	497.8	480	497.8	+16.5	▲ 3.43%	22,630
Jan 04, 2026	481	485.9	481	481.3	-4.7	▼ 0.97%	9,172
Jan 01, 2026	488	493	480	486	-1.2	▼ 0.25%	11,481
Dec 31, 2025	495.9	495.9	487.2	487.2	+0.2	▲ 0.04%	8,702
Dec 29, 2025	486	495	485.2	487	0	• 0.00%	27,201
Dec 28, 2025	475.5	488	475.1	487	+12	▲ 2.53%	23,924
Dec 24, 2025	480	483.2	475	475	-4.8	▼ 1.00%	6,260
Dec 23, 2025	472.1	480	472	479.8	+4.3	▲ 0.90%	6,808
Dec 22, 2025	473.1	477	473.1	475.5	-3.6	▼ 0.75%	8,373
Dec 21, 2025	488	488	478.1	479.1	-1.3	▼ 0.27%	9,395
Dec 18, 2025	481	487.9	480.1	480.4	-5.6	▼ 1.15%	14,593
Dec 17, 2025	482.4	488.9	482.4	486	+4	▲ 0.83%	8,608
Dec 16, 2025	475.7	483	474	482	+6.3	▲ 1.32%	7,422
Dec 15, 2025	479.9	482.9	474.1	475.7	-4.2	▼ 0.88%	9,384
Dec 14, 2025	477	486.5	477	479.9	-5.1	▼ 1.05%	12,951
Dec 11, 2025	480	489	480	485	+2	▲ 0.41%	5,434
Dec 10, 2025	498	498	481.1	483	-6	▼ 1.23%	10,098
Dec 09, 2025	494	494	482.3	489	+0.2	▲ 0.04%	16,409
Dec 08, 2025	481	491.6	480	488.8	+8	▲ 1.66%	14,340
Dec 07, 2025	495	500	480.8	480.8	-5.4	▼ 1.11%	16,061
Dec 03, 2025	494.1	506	486	486.2	-10.3	▼ 2.07%	37,611
Dec 02, 2025	497.1	505	494.2	496.5	+0.5	▲ 0.10%	15,357
Dec 01, 2025	503	507	496	496	-4.5	▼ 0.90%	23,650
Nov 30, 2025	520	524	500.1	500.5	-18.7	▼ 3.60%	51,592
Nov 27, 2025	510.1	524	509.2	519.2	+11	▲ 2.16%	50,178
Nov 26, 2025	486	515	486	508.2	+16.8	▲ 3.42%	64,722
Nov 25, 2025	490	493.3	485.1	491.4	+1.3	▲ 0.27%	14,680
Nov 24, 2025	498	498.7	488.1	490.1	+1.1	▲ 0.22%	29,027
Nov 23, 2025	481	492	481	489	+9.9	▲ 2.07%	25,187
Nov 20, 2025	479	481	476	479.1	-1.2	▼ 0.25%	23,478
Nov 19, 2025	485	485	475.2	480.3	-1.7	▼ 0.35%	15,543
Nov 18, 2025	485	493.8	480.1	482	+1	▲ 0.21%	30,411
Nov 17, 2025	481.9	482	473	481	+5	▲ 1.05%	10,385
Nov 16, 2025	483	483	470.2	476	+1	▲ 0.21%	12,915
Nov 13, 2025	472	485	471.1	475	-2.3	▼ 0.48%	17,394
Nov 12, 2025	484.5	484.5	470	477.3	+1.3	▲ 0.27%	7,583
Nov 11, 2025	469.3	477.9	465.1	476	+7	▲ 1.49%	7,023
Nov 10, 2025	476	476	467.1	469	-5	▼ 1.05%	8,468
Nov 09, 2025	484	484	470.5	474	-6	▼ 1.25%	20,825
Nov 06, 2025	480.2	486	476.1	480	-4	▼ 0.83%	25,872
Nov 05, 2025	481	488	477.9	484	+1	▲ 0.21%	19,158
Nov 04, 2025	487	496	480.3	483	-4	▼ 0.82%	16,026
Nov 03, 2025	495	504	483	487	-4.5	▼ 0.92%	35,598
Nov 02, 2025	483.5	502	483.5	491.5	+8.5	▲ 1.76%	31,228
Oct 30, 2025	478	488	471	483	+11	▲ 2.33%	16,391
Oct 29, 2025	479.9	491.9	471	472	+1	▲ 0.21%	28,486
Oct 28, 2025	460	476	460	471	+19	▲ 4.20%	15,857
Oct 26, 2025	445	453	445	452	0	• 0.00%	7,570
Oct 19, 2025	460	460.9	451	452	-0.1	▼ 0.02%	7,809
Oct 16, 2025	466	466	452	452.1	-10.9	▼ 2.35%	8,021
Oct 15, 2025	462.3	475	460	463	+1	▲ 0.22%	11,182
Oct 14, 2025	461	480	461	462	+0.1	▲ 0.02%	22,258
Oct 13, 2025	464.6	466.9	455	461.9	+6.4	▲ 1.41%	27,140
Oct 12, 2025	470.1	479.4	455.5	455.5	-23.3	▼ 4.87%	30,569
Oct 09, 2025	479.4	517	475.1	478.8	+8.8	▲ 1.87%	35,134
Oct 08, 2025	480	485	465	470	-15	▼ 3.09%	26,914
Oct 07, 2025	495.2	495.2	480	485	—	—	18,210

Mandakini Hydropower LimitedPrice History

Price Chart

MHL price summary

Daily Prices · last 1 year

More Hydro Power companies