Maya Khola Hydropower Company LimitedPrice History

MKHC

Hydro Power Listed Website ↗

Rs249 -5 ▼ 1.97%

As of Fri, Oct 02 · 02:59 PM

EPS

1.58

P/E Ratio

157.59

Book Value

61.77

PBV

4.03

1Y Yield

-36.90%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

MKHC price summary

Over the last year, Maya Khola Hydropower Company Limited (MKHC) traded between Rs 232.1 (Sep 02, 2026) and Rs 414.9 (Nov 26, 2025). It last closed at Rs 249 on Oct 02, 2026, down 36.9% over the period. Average daily volume: 23,816 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	254	254	249	249	-5	▼ 1.97%	7,319
Oct 01, 2026	247	257	247	254	+1	▲ 0.40%	10,251
Sep 30, 2026	248.5	255	248.5	253	0	• 0.00%	6,611
Sep 29, 2026	268.8	268.8	250.5	253	-3	▼ 1.17%	10,572
Sep 28, 2026	255.9	263	253.1	256	-7.8	▼ 2.96%	7,608
Sep 24, 2026	255.8	263.8	255	263.8	+5.8	▲ 2.25%	14,250
Sep 23, 2026	265	265	258	258	-7	▼ 2.64%	14,403
Sep 22, 2026	270	270	261	265	+1.5	▲ 0.57%	6,199
Sep 18, 2026	265.6	266	259.2	263.5	+2.5	▲ 0.96%	13,743
Sep 17, 2026	261	266.5	257.1	261	+2.9	▲ 1.12%	16,647
Sep 16, 2026	266.7	266.9	258.1	258.1	-8.9	▼ 3.33%	15,395
Sep 15, 2026	272	278	262	267	+7.5	▲ 2.89%	26,478
Sep 14, 2026	265	265	257.3	259.5	+3	▲ 1.17%	10,993
Sep 11, 2026	251.2	259.3	251.2	256.5	+1.4	▲ 0.55%	12,722
Sep 10, 2026	257	259.9	251	255.1	-1.9	▼ 0.74%	9,057
Sep 09, 2026	264.9	264.9	257	257	-3	▼ 1.15%	7,641
Sep 07, 2026	269.6	273	259	260	-9.6	▼ 3.56%	23,751
Sep 03, 2026	255	269.8	254	269.6	+19.6	▲ 7.84%	64,064
Sep 02, 2026	232.1	256.3	232.1	250	+14	▲ 5.93%	28,799
Sep 01, 2026	233	242	233	236	+3	▲ 1.29%	9,355
Aug 31, 2026	244.9	244.9	232.9	233	-13.9	▼ 5.63%	14,448
Aug 27, 2026	243	248	236.5	246.9	-1	▼ 0.40%	13,055
Aug 26, 2026	252	252	244	247.9	-4.5	▼ 1.78%	17,930
Aug 25, 2026	255	255.9	250.6	252.4	-2.5	▼ 0.98%	7,651
Aug 24, 2026	252	258	250.2	254.9	-4.1	▼ 1.58%	22,706
Aug 21, 2026	262	262	256	259	-1.9	▼ 0.73%	29,006
Aug 20, 2026	264	264	257.5	260.9	-0.1	▼ 0.04%	14,335
Aug 19, 2026	252	265	252	261	-4	▼ 1.51%	12,164
Aug 18, 2026	266	268	262	265	-3.2	▼ 1.19%	21,820
Aug 17, 2026	268.5	270	263	268.2	-0.3	▼ 0.11%	30,531
Aug 14, 2026	271	271.8	268.4	268.5	-2.5	▼ 0.92%	16,650
Aug 13, 2026	269	272.3	266.4	271	+4	▲ 1.50%	22,052
Aug 12, 2026	275	275	266	267	-5.8	▼ 2.13%	25,356
Aug 11, 2026	272.1	279.1	268.7	272.8	+1.8	▲ 0.66%	64,787
Aug 10, 2026	280	285	271	271	-9	▼ 3.21%	15,787
Aug 07, 2026	271.6	293	266	280	-5.8	▼ 2.03%	3,56,138
Aug 06, 2026	285	287	284.6	285.8	-1.2	▼ 0.42%	12,603
Aug 05, 2026	288.9	289.8	285	287	+0.1	▲ 0.03%	17,057
Aug 04, 2026	285	286.9	283.1	286.9	+0.9	▲ 0.31%	10,976
Aug 03, 2026	285	290	285	286	+1	▲ 0.35%	2,648
Jul 31, 2026	275	292.4	275	285	0	• 0.00%	8,370
Jul 30, 2026	290	294	284	285	-5.1	▼ 1.76%	17,333
Jul 29, 2026	288.6	294.5	288	290.1	-0.9	▼ 0.31%	7,635
Jul 28, 2026	293.1	295	290.1	291	-3	▼ 1.02%	3,889
Jul 27, 2026	293	300	293	294	-3.2	▼ 1.08%	2,973
Jul 24, 2026	297.1	300	295	297.2	-1.8	▼ 0.60%	7,089
Jul 23, 2026	294	299.4	294	299	-1	▼ 0.33%	6,383
Jul 22, 2026	291.9	302	291.9	300	-0.9	▼ 0.30%	6,464
Jul 21, 2026	300.1	307	298	300.9	-0.5	▼ 0.17%	10,735
Jul 20, 2026	293	302.8	293	301.4	+5.4	▲ 1.82%	12,896
Jul 17, 2026	275	299	275	296	+12.7	▲ 4.48%	2,731
Jul 16, 2026	289	295.9	283	283.3	-5.7	▼ 1.97%	5,751
Jul 15, 2026	279.1	290	279.1	289	+4.4	▲ 1.55%	9,099
Jul 14, 2026	290	290	279	284.6	-1.4	▼ 0.49%	12,308
Jul 13, 2026	294.1	299	286	286	-8.7	▼ 2.95%	16,302
Jul 10, 2026	295.2	296.3	291	294.7	-2.3	▼ 0.77%	6,432
Jul 09, 2026	301.2	301.2	293	297	-2.9	▼ 0.97%	6,796
Jul 08, 2026	295	299.9	294	299.9	+1.9	▲ 0.64%	6,188
Jul 07, 2026	302	302	294.1	298	+1	▲ 0.34%	13,908
Jul 06, 2026	296	300.1	295.6	297	-2	▼ 0.67%	7,828
Jul 03, 2026	300	304	298.1	299	-2.5	▼ 0.83%	9,706
Jul 02, 2026	303	304	298.1	301.5	-1.5	▼ 0.50%	8,357
Jul 01, 2026	293	305	293	303	+6	▲ 2.02%	6,715
Jun 30, 2026	295.6	304	295.6	297	-5	▼ 1.66%	16,151
Jun 29, 2026	305	306	300	302	-6.5	▼ 2.11%	11,865
Jun 26, 2026	305	310	304	308.5	+4.5	▲ 1.48%	9,291
Jun 25, 2026	303.1	308.7	301.2	304	0	• 0.00%	8,111
Jun 24, 2026	311	311	303	304	-9.5	▼ 3.03%	16,651
Jun 23, 2026	300	318	300	313.5	-1.4	▼ 0.44%	8,265
Jun 22, 2026	316	320	314	314.9	-0.6	▼ 0.19%	6,603
Jun 19, 2026	318.1	321	315.3	315.5	-3	▼ 0.94%	7,735
Jun 18, 2026	315.5	324.5	315.5	318.5	-4	▼ 1.24%	14,268
Jun 17, 2026	316	324.5	316	322.5	+6.5	▲ 2.06%	25,056
Jun 16, 2026	314	321	312.5	316	+4.3	▲ 1.38%	34,494
Jun 15, 2026	313	317	311.6	311.7	-3.3	▼ 1.05%	22,925
Jun 12, 2026	299.6	321.3	299.6	315	+1.3	▲ 0.41%	22,261
Jun 11, 2026	313.6	320	313.1	313.7	-1.3	▼ 0.41%	15,873
Jun 10, 2026	320	322	313.2	315	0	• 0.00%	13,525
Jun 09, 2026	315	321.7	313	315	-1	▼ 0.32%	35,074
Jun 08, 2026	320	320	315	316	-5	▼ 1.56%	15,071
Jun 05, 2026	324	325	316.1	321	+0.5	▲ 0.16%	15,537
Jun 04, 2026	324.2	332.9	320.5	320.5	-4.4	▼ 1.35%	14,789
Jun 03, 2026	322.2	330	321	324.9	+0.4	▲ 0.12%	8,883
Jun 02, 2026	319.1	329	319.1	324.5	-1.5	▼ 0.46%	12,773
Jun 01, 2026	328	334	323	326	-8.4	▼ 2.51%	13,292
May 27, 2026	337	337	326	334.4	-2.6	▼ 0.77%	27,800
May 26, 2026	340	345.9	335.8	337	-0.1	▼ 0.03%	40,054
May 25, 2026	320	342.9	320	337.1	+17.1	▲ 5.34%	65,113
May 22, 2026	320	325	317	320	+0.5	▲ 0.16%	23,983
May 21, 2026	317.5	321	317	319.5	-0.5	▼ 0.16%	10,533
May 20, 2026	314.1	323	314.1	320	+0.5	▲ 0.16%	14,381
May 19, 2026	324.9	324.9	313.4	319.5	-3.5	▼ 1.08%	12,548
May 18, 2026	315	324.8	315	323	+7	▲ 2.22%	11,656
May 15, 2026	318	321	316	316	-2	▼ 0.63%	8,344
May 14, 2026	315	324	315	318	-1.9	▼ 0.59%	7,554
May 13, 2026	315.1	320	314	319.9	+0.9	▲ 0.28%	10,462
May 12, 2026	325.1	326	318	319	-3	▼ 0.93%	14,175
May 11, 2026	322	325.7	318	322	+6	▲ 1.90%	21,661
May 08, 2026	310.2	317.6	310.2	316	+3.1	▲ 0.99%	8,642
May 07, 2026	312.6	315	310.5	312.9	+0.3	▲ 0.10%	9,355
May 06, 2026	313	318	312.1	312.6	-2.4	▼ 0.76%	15,328
May 05, 2026	313	319	311.8	315	0	• 0.00%	22,616
May 04, 2026	325	325	315	315	-4	▼ 1.25%	18,995
Apr 30, 2026	316.1	322	315.3	319	+0.6	▲ 0.19%	12,257
Apr 29, 2026	318	324.4	316.1	318.4	-3.3	▼ 1.03%	18,892
Apr 28, 2026	322.6	326	319.4	321.7	-0.9	▼ 0.28%	19,881
Apr 27, 2026	338.1	338.1	322.6	322.6	+0.6	▲ 0.19%	13,767
Apr 24, 2026	322.1	330	322	322	-4	▼ 1.23%	22,105
Apr 23, 2026	346.5	346.5	325	326	-4	▼ 1.21%	8,126
Apr 22, 2026	336	336	323.1	330	-2	▼ 0.60%	43,534
Apr 21, 2026	330	337.9	329	332	-2	▼ 0.60%	21,696
Apr 20, 2026	335.1	341	330.2	334	-4.1	▼ 1.21%	15,501
Apr 17, 2026	344.7	344.7	333.6	338.1	+0.1	▲ 0.03%	19,443
Apr 16, 2026	344	348.7	336	338	-10.8	▼ 3.10%	27,673
Apr 15, 2026	344	355	344	348.8	+4.1	▲ 1.19%	39,140
Apr 13, 2026	342	351.5	340	344.7	+6.7	▲ 1.98%	38,501
Apr 10, 2026	341.5	345	335	338	-4	▼ 1.17%	22,173
Apr 09, 2026	332	346.5	330	342	+5.6	▲ 1.66%	40,762
Apr 08, 2026	331	339.8	325	336.4	+11	▲ 3.38%	41,572
Apr 07, 2026	336	336	325.2	325.4	-7.1	▼ 2.14%	21,496
Apr 06, 2026	314	333.4	314	332.5	+18.5	▲ 5.89%	31,195
Apr 05, 2026	325.3	328.9	313	314	-17.9	▼ 5.39%	35,396
Apr 02, 2026	325.2	338.9	322.5	331.9	+2.9	▲ 0.88%	35,531
Apr 01, 2026	348	351	328	329	-19	▼ 5.46%	49,649
Mar 31, 2026	343.5	349.9	335.1	348	+4.5	▲ 1.31%	29,372
Mar 30, 2026	350.3	357.3	343.1	343.5	-9.5	▼ 2.69%	48,448
Mar 29, 2026	370	370	350.6	353	-13	▼ 3.55%	44,621
Mar 26, 2026	349.1	367.1	345	366	+16.9	▲ 4.84%	68,333
Mar 25, 2026	353	358	349.1	349.1	-6.5	▼ 1.83%	45,221
Mar 24, 2026	353.1	359.9	353	355.6	-0.4	▼ 0.11%	51,501
Mar 23, 2026	358	358	351	356	-2	▼ 0.56%	48,468
Mar 22, 2026	368.3	368.3	350	358	-3.1	▼ 0.86%	1,02,849
Mar 19, 2026	361	367.1	358	361.1	+7.1	▲ 2.01%	1,04,969
Mar 17, 2026	354	355	347	354	0	• 0.00%	40,015
Mar 16, 2026	371.1	371.1	350	354	-9.9	▼ 2.72%	54,398
Mar 15, 2026	355	367	353.5	363.9	+10.9	▲ 3.09%	1,08,932
Mar 12, 2026	338.2	360	335	353	+15.3	▲ 4.53%	1,13,395
Mar 11, 2026	347.9	348	331.4	337.7	-3.5	▼ 1.03%	59,340
Mar 10, 2026	353.2	360	334.2	341.2	-5.1	▼ 1.47%	1,04,622
Mar 09, 2026	339.6	346.3	339.6	346.3	+13.3	▲ 3.99%	1,280
Mar 03, 2026	319	333	319	333	+13.6	▲ 4.26%	35,263
Mar 01, 2026	315	319.5	313	319.4	+1.4	▲ 0.44%	23,844
Feb 26, 2026	319.9	320	314	318	+1	▲ 0.32%	26,874
Feb 25, 2026	316.1	318	314	317	+1.2	▲ 0.38%	29,926
Feb 24, 2026	316	316	310.7	315.8	+3.7	▲ 1.19%	27,116
Feb 23, 2026	316.9	318	311	312.1	-4.9	▼ 1.55%	27,795
Feb 22, 2026	323.3	323.3	313	317	0	• 0.00%	40,902
Feb 17, 2026	320.1	323.9	315	317	-2	▼ 0.63%	53,960
Feb 16, 2026	325	325	318	319	-4	▼ 1.24%	49,624
Feb 12, 2026	329	329	319.1	323	-0.2	▼ 0.06%	76,237
Feb 11, 2026	330	343.3	322	323.2	-6.8	▼ 2.06%	64,613
Feb 10, 2026	337	346.8	324.5	330	-1.1	▼ 0.33%	92,194
Feb 09, 2026	343	349.6	317	331.1	-18.9	▼ 5.40%	3,78,030
Feb 08, 2026	340	364.8	334	350	+14.4	▲ 4.29%	56,569
Feb 05, 2026	348	351	335.6	335.6	-13.2	▼ 3.78%	53,777
Feb 04, 2026	340	349.9	339	348.8	+4.8	▲ 1.40%	33,545
Feb 03, 2026	355	358.9	340	344	-9	▼ 2.55%	28,394
Feb 02, 2026	359	359	340	353	+1	▲ 0.28%	33,775
Feb 01, 2026	370	370	345	352	-12	▼ 3.30%	35,692
Jan 29, 2026	379	381.5	357.8	364	-8.9	▼ 2.39%	40,862
Jan 28, 2026	376	380	368	372.9	-3.1	▼ 0.82%	33,876
Jan 27, 2026	347	381	341.1	376	+29	▲ 8.36%	68,232
Jan 26, 2026	357	357	340.1	347	-3	▼ 0.86%	21,202
Jan 25, 2026	350	350	343.5	350	+6.1	▲ 1.77%	38,547
Jan 22, 2026	342	343.9	335	343.9	+6.7	▲ 1.99%	18,063
Jan 21, 2026	350.9	352.4	337.1	337.2	-9.8	▼ 2.82%	32,046
Jan 20, 2026	353	353	342.1	347	0	• 0.00%	23,910
Jan 18, 2026	352	352.8	336	347	+1.1	▲ 0.32%	23,157
Jan 14, 2026	338	345.9	335	345.9	+5.9	▲ 1.74%	9,968
Jan 13, 2026	337.2	340	332.2	340	+3	▲ 0.89%	20,807
Jan 12, 2026	350	354	337	337	-13	▼ 3.71%	9,781
Jan 08, 2026	348	350	340	350	+0.2	▲ 0.06%	11,133
Jan 07, 2026	348	352	342.2	349.8	-4.2	▼ 1.19%	15,907
Jan 06, 2026	354	360	349.2	354	-1	▼ 0.28%	12,753
Jan 05, 2026	356.5	356.5	344	355	+5	▲ 1.43%	18,311
Jan 04, 2026	353	359.5	343	350	-7	▼ 1.96%	8,619
Jan 01, 2026	356.1	357	351	357	-1	▼ 0.28%	8,785
Dec 31, 2025	355	363	355	358	-3.9	▼ 1.08%	6,263
Dec 29, 2025	366	370	356.8	361.9	-3.1	▼ 0.85%	9,325
Dec 28, 2025	356	366	356	365	+8	▲ 2.24%	5,643
Dec 24, 2025	367	367	357	357	-7	▼ 1.92%	5,569
Dec 23, 2025	366	367.5	353.3	364	-0.9	▼ 0.25%	5,701
Dec 22, 2025	355	367.6	350.5	364.9	+3.3	▲ 0.91%	10,081
Dec 21, 2025	365.1	366.7	361.2	361.6	-8.3	▼ 2.24%	6,585
Dec 18, 2025	367.4	387	360.1	369.9	-4.9	▼ 1.31%	22,913
Dec 17, 2025	390	390	367.9	374.8	-8.9	▼ 2.32%	23,075
Dec 16, 2025	372	383.7	370.5	383.7	+5.8	▲ 1.53%	1,868
Dec 15, 2025	366.7	377.9	359.5	377.9	+3.8	▲ 1.02%	9,478
Dec 14, 2025	383.2	384	370.5	374.1	-15.8	▼ 4.05%	8,297
Dec 11, 2025	386.2	401.4	380.7	389.9	-4.1	▼ 1.04%	5,539
Dec 10, 2025	393	398	390	394	-2.6	▼ 0.66%	6,567
Dec 09, 2025	395	397	380.2	396.6	+6.6	▲ 1.69%	6,392
Dec 08, 2025	382.5	397.5	382.5	390	0	• 0.00%	4,170
Dec 07, 2025	400	400	384.6	390	-5	▼ 1.27%	2,877
Dec 03, 2025	392	399	388	395	+0.1	▲ 0.03%	10,478
Dec 02, 2025	389.2	404.1	383	394.9	-2.1	▼ 0.53%	5,758
Dec 01, 2025	381	401	381	397	+9	▲ 2.32%	11,924
Nov 30, 2025	389.2	409.8	388	388	-6	▼ 1.52%	12,123
Nov 27, 2025	397.9	408.7	390	394	-12	▼ 2.96%	8,762
Nov 26, 2025	414.9	414.9	396	406	-1	▼ 0.25%	6,410
Nov 25, 2025	402.7	410	402.5	407	-2.9	▼ 0.71%	14,734
Nov 24, 2025	390.2	409.9	390.2	409.9	+11.9	▲ 2.99%	16,092
Nov 23, 2025	386	399	380	398	+4.9	▲ 1.25%	7,306
Nov 20, 2025	379	400	371.5	393.1	+7.2	▲ 1.87%	11,176
Nov 19, 2025	375	386	368	385.9	+5.9	▲ 1.55%	9,761
Nov 18, 2025	363	392	363	380	+10	▲ 2.70%	4,984
Nov 17, 2025	360.2	371.9	353.3	370	+2.7	▲ 0.74%	4,920
Nov 16, 2025	357.7	367.3	355.3	367.3	+2.4	▲ 0.66%	3,622
Nov 13, 2025	360	366	353.2	364.9	-2	▼ 0.55%	2,325
Nov 12, 2025	373.7	373.7	360.7	366.9	-1.1	▼ 0.30%	4,190
Nov 11, 2025	360	369	358.3	368	+2.8	▲ 0.77%	3,119
Nov 10, 2025	358.3	365.2	355	365.2	-0.3	▼ 0.08%	2,940
Nov 09, 2025	365	370	352.9	365.5	-4.5	▼ 1.22%	1,590
Nov 06, 2025	362.1	374.9	358.4	370	+1	▲ 0.27%	6,986
Nov 05, 2025	363	371.9	360.5	369	-0.8	▼ 0.22%	1,014
Nov 04, 2025	367.2	379.9	360.2	369.8	-4.7	▼ 1.26%	4,170
Nov 03, 2025	383	389.5	373.5	374.5	-6.5	▼ 1.71%	4,792
Nov 02, 2025	367	384.2	367	381	+7.2	▲ 1.93%	7,530
Oct 30, 2025	358.9	379.3	347.2	373.8	+15.9	▲ 4.44%	10,342
Oct 29, 2025	355.9	368	353	357.9	-3	▼ 0.83%	6,815
Oct 28, 2025	337.2	363.9	337.2	360.9	+16.9	▲ 4.91%	3,950
Oct 26, 2025	341	345	339	344	-3	▼ 0.86%	2,302
Oct 19, 2025	350	350	340.1	347	+3	▲ 0.87%	370
Oct 16, 2025	358.3	372.7	334.2	344	-7.3	▼ 2.08%	4,356
Oct 15, 2025	365	365	351.3	351.3	-17.7	▼ 4.80%	5,214
Oct 14, 2025	373	373	361	369	-10.8	▼ 2.84%	4,555
Oct 13, 2025	356.9	381	351.1	379.8	+15.8	▲ 4.34%	4,949
Oct 12, 2025	380	380	361.5	364	-23.5	▼ 6.06%	8,094
Oct 09, 2025	386.5	402	377.1	387.5	+8.5	▲ 2.24%	10,787
Oct 08, 2025	386.9	387	372	379	-15.6	▼ 3.95%	8,412
Oct 07, 2025	401	401.8	384	394.6	—	—	4,937

Maya Khola Hydropower Company LimitedPrice History

Price Chart

MKHC price summary

Daily Prices · last 1 year

More Hydro Power companies