Mathillo Mailun Khola Jalvidhyut LimitedPrice History

MMKJL

Hydro Power Listed Website ↗

Rs362 -7 ▼ 1.90%

As of Fri, Oct 02 · 02:59 PM

EPS

11.13

P/E Ratio

32.52

Book Value

100.57

PBV

3.60

1Y Yield

-41.80%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

MMKJL price summary

Over the last year, Mathillo Mailun Khola Jalvidhyut Limited (MMKJL) traded between Rs 309 (Aug 31, 2026) and Rs 667 (Dec 10, 2025). It last closed at Rs 362 on Oct 02, 2026, down 41.8% over the period. Average daily volume: 11,499 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	373	375	362	362	-7	▼ 1.90%	12,869
Oct 01, 2026	352	369.7	343.1	369	+26	▲ 7.58%	19,195
Sep 30, 2026	357	357	337	343	-4	▼ 1.15%	2,555
Sep 29, 2026	349	358	339.6	347	-2.5	▼ 0.72%	3,869
Sep 28, 2026	355	360	349	349.5	-11.5	▼ 3.19%	5,970
Sep 24, 2026	361	366	361	361	-4	▼ 1.10%	1,120
Sep 23, 2026	361.5	365	355	365	-0.4	▼ 0.11%	6,142
Sep 22, 2026	364	374	355.2	365.4	+0.9	▲ 0.25%	12,472
Sep 18, 2026	351.1	365	351.1	364.5	+4.5	▲ 1.25%	7,166
Sep 17, 2026	363.7	363.7	355	360	+1.3	▲ 0.36%	3,709
Sep 16, 2026	356	359	351	358.7	+0.7	▲ 0.20%	4,626
Sep 15, 2026	372	372	346	358	+3	▲ 0.85%	12,550
Sep 14, 2026	351	356	349	355	+4	▲ 1.14%	6,180
Sep 11, 2026	325	355	325	351	+9	▲ 2.63%	16,411
Sep 10, 2026	328.7	350	328.7	342	-4	▼ 1.16%	2,155
Sep 09, 2026	355	374	343.1	346	-9.2	▼ 2.59%	6,191
Sep 07, 2026	368	377.9	336.7	355.2	-13.7	▼ 3.71%	8,022
Sep 03, 2026	388	388	364	368.9	-12.5	▼ 3.28%	8,438
Sep 02, 2026	346	385	339.5	381.4	+35.4	▲ 10.23%	22,847
Sep 01, 2026	315.3	365	315.3	346	+23.1	▲ 7.15%	9,498
Aug 31, 2026	340	345	309	322.9	-22.1	▼ 6.41%	19,330
Aug 27, 2026	363.8	368	318.8	345	-30	▼ 8.00%	21,103
Aug 26, 2026	414.9	415.1	360.4	375	-49	▼ 11.56%	22,353
Aug 25, 2026	429	429	423	424	-6	▼ 1.40%	1,393
Aug 24, 2026	444.9	444.9	430	430	-6.3	▼ 1.44%	1,545
Aug 21, 2026	439	440	436.3	436.3	-2.7	▼ 0.62%	1,110
Aug 20, 2026	438.1	443	432	439	-4	▼ 0.90%	4,919
Aug 19, 2026	455	468	439.1	443	-12	▼ 2.64%	2,685
Aug 18, 2026	435	455	430	455	+16	▲ 3.64%	3,634
Aug 17, 2026	445	445	437	439	-5	▼ 1.13%	1,715
Aug 14, 2026	442	448	442	444	-2	▼ 0.45%	736
Aug 13, 2026	449	449	442.1	446	-3.9	▼ 0.87%	1,998
Aug 12, 2026	450	450	440.1	449.9	+6.9	▲ 1.56%	1,475
Aug 11, 2026	440.1	449	440	443	-7	▼ 1.56%	1,563
Aug 10, 2026	454.9	468	436	450	-4.9	▼ 1.08%	1,791
Aug 07, 2026	455	459	436.5	454.9	-3.1	▼ 0.68%	6,085
Aug 06, 2026	477.9	477.9	450.1	458	-6	▼ 1.29%	2,213
Aug 05, 2026	471	471	464	464	-10	▼ 2.11%	1,803
Aug 04, 2026	475	475	471	474	-7.7	▼ 1.60%	280
Aug 03, 2026	480	482	475	481.7	-2.3	▼ 0.48%	2,117
Jul 31, 2026	471.5	485	471	484	-1	▼ 0.21%	2,134
Jul 30, 2026	493	493	474	485	+3	▲ 0.62%	4,894
Jul 29, 2026	492	492	480	482	-10.3	▼ 2.09%	2,585
Jul 28, 2026	505	509	491	492.3	-2.7	▼ 0.55%	3,759
Jul 27, 2026	485	517	485	495	-1	▼ 0.20%	22,732
Jul 24, 2026	475	501.6	475	496	+21	▲ 4.42%	6,845
Jul 23, 2026	456	475	449.2	475	+11.6	▲ 2.50%	6,192
Jul 22, 2026	442	470	442	463.4	-1.6	▼ 0.34%	2,554
Jul 21, 2026	456	469.5	456	465	+10	▲ 2.20%	4,295
Jul 20, 2026	440	461	440	455	+6	▲ 1.34%	910
Jul 17, 2026	442.9	455.5	436.1	449	+19	▲ 4.42%	1,413
Jul 16, 2026	440	440	429.1	430	-8	▼ 1.83%	2,110
Jul 15, 2026	438	450	433	438	0	• 0.00%	1,657
Jul 14, 2026	447.7	447.7	436	438	-11	▼ 2.45%	2,861
Jul 13, 2026	447	458	433.7	449	-6	▼ 1.32%	1,754
Jul 10, 2026	454	462	454	455	-4	▼ 0.87%	1,633
Jul 09, 2026	470	470	454	459	-7.5	▼ 1.61%	1,752
Jul 08, 2026	466	478	462	466.5	+0.5	▲ 0.11%	2,537
Jul 07, 2026	465	506	462	466	+1	▲ 0.22%	1,809
Jul 06, 2026	471.5	472	465	465	-5.3	▼ 1.13%	1,625
Jul 03, 2026	489	489	470.1	470.3	-6.7	▼ 1.40%	1,905
Jul 02, 2026	476.2	477	470.1	477	+1	▲ 0.21%	1,507
Jul 01, 2026	466	478.9	466	476	+9	▲ 1.93%	2,297
Jun 30, 2026	470.1	470.1	466	467	-6	▼ 1.27%	2,150
Jun 29, 2026	479	479	470.1	473	-6	▼ 1.25%	485
Jun 26, 2026	471	484.8	471	479	0	• 0.00%	1,405
Jun 25, 2026	470	489	466.1	479	-1	▼ 0.21%	430
Jun 24, 2026	480	482	462	480	0	• 0.00%	5,922
Jun 23, 2026	490	494.4	475	480	-19.9	▼ 3.98%	7,311
Jun 22, 2026	495	499.9	485.1	499.9	+5.1	▲ 1.03%	1,545
Jun 19, 2026	517.6	517.6	484	494.8	+1.8	▲ 0.37%	3,923
Jun 18, 2026	498	499.8	488	493	-5	▼ 1.00%	880
Jun 17, 2026	505	505	495.2	498	-7	▼ 1.39%	720
Jun 16, 2026	502	505	487	505	-4	▼ 0.79%	2,475
Jun 15, 2026	494.7	509	494.7	509	-1	▼ 0.20%	1,662
Jun 12, 2026	510	517	495.6	510	0	• 0.00%	3,525
Jun 11, 2026	502.2	512	502.2	510	-4	▼ 0.78%	860
Jun 10, 2026	520	520	509	514	+5	▲ 0.98%	2,666
Jun 09, 2026	505	510	500	509	+1.5	▲ 0.30%	3,625
Jun 08, 2026	510	515	505	507.5	-10.5	▼ 2.03%	2,833
Jun 05, 2026	525	525	515	518	-9.1	▼ 1.73%	3,598
Jun 04, 2026	537	537	527	527.1	-10.9	▼ 2.03%	7,252
Jun 03, 2026	538	549	530.1	538	+3	▲ 0.56%	17,936
Jun 02, 2026	525.3	536.5	503	535	+25	▲ 4.90%	5,973
Jun 01, 2026	530	540	510	510	-21	▼ 3.95%	7,398
May 27, 2026	520	535	519	531	+18	▲ 3.51%	20,298
May 26, 2026	519.9	519.9	496.2	513	+5	▲ 0.98%	5,590
May 25, 2026	494	515	494	508	+7	▲ 1.40%	2,734
May 22, 2026	495	505	493	501	-3	▼ 0.60%	1,624
May 21, 2026	516	516	490.1	504	+0.7	▲ 0.14%	1,512
May 20, 2026	504	504	489.2	503.3	+5.4	▲ 1.08%	3,774
May 19, 2026	495	504.9	490	497.9	+4.9	▲ 0.99%	1,851
May 18, 2026	477.2	493.4	477.2	493	+2	▲ 0.41%	4,664
May 15, 2026	475.5	491	475.5	491	+2	▲ 0.41%	2,470
May 14, 2026	477	491	476.1	489	+0.1	▲ 0.02%	903
May 13, 2026	480.5	488.9	473.1	488.9	+2.9	▲ 0.60%	962
May 12, 2026	491.1	495	484.4	486	-7	▼ 1.42%	3,843
May 11, 2026	500	514	490	493	+3	▲ 0.61%	1,429
May 08, 2026	485	490	475.6	490	+5	▲ 1.03%	1,653
May 07, 2026	475	485	473	485	-0.1	▼ 0.02%	2,024
May 06, 2026	490	495	482	485.1	-7.9	▼ 1.60%	2,048
May 05, 2026	484.9	499	473.5	493	+5	▲ 1.02%	2,525
May 04, 2026	491.3	491.3	485.7	488	-10	▼ 2.01%	2,769
Apr 30, 2026	507	510	491.2	498	-10.2	▼ 2.01%	4,166
Apr 29, 2026	525	529.7	508	508.2	-6.8	▼ 1.32%	2,737
Apr 28, 2026	521.9	524	508.3	515	-6.9	▼ 1.32%	5,121
Apr 27, 2026	520	522	510.1	521.9	+1.9	▲ 0.37%	4,963
Apr 24, 2026	525	525	515	520	-5	▼ 0.95%	3,700
Apr 23, 2026	527.5	533	520	525	-4	▼ 0.76%	8,095
Apr 22, 2026	531.7	538	527.1	529	-5	▼ 0.94%	3,697
Apr 21, 2026	536.9	547	531.7	534	-3.1	▼ 0.58%	955
Apr 20, 2026	530.2	548	530.2	537.1	+2.1	▲ 0.39%	6,161
Apr 17, 2026	539	542	530	535	-7	▼ 1.29%	3,656
Apr 16, 2026	538.2	549	538.2	542	-4.6	▼ 0.84%	1,005
Apr 15, 2026	536	555	536	546.6	+8.5	▲ 1.58%	2,645
Apr 13, 2026	537	544	537	538.1	+3.1	▲ 0.58%	5,240
Apr 10, 2026	542	549.9	535	535	-16	▼ 2.90%	2,685
Apr 09, 2026	553	553.2	539	551	+8.6	▲ 1.59%	6,307
Apr 08, 2026	528.1	559.6	528.1	542.4	+14.4	▲ 2.73%	5,850
Apr 07, 2026	547	547	527	528	-9	▼ 1.68%	5,221
Apr 06, 2026	535	540	525	537	+12	▲ 2.29%	4,263
Apr 05, 2026	540	543	525	525	-23.8	▼ 4.34%	8,586
Apr 02, 2026	540.1	554.7	539.1	548.8	-1.2	▼ 0.22%	2,575
Apr 01, 2026	555	560	542	550	-10	▼ 1.79%	9,941
Mar 31, 2026	566.5	566.6	550	560	+4.5	▲ 0.81%	9,080
Mar 30, 2026	554	569	554	555.5	-7.5	▼ 1.33%	9,273
Mar 29, 2026	580	580	560	563	-10	▼ 1.75%	8,038
Mar 26, 2026	570	578	566	573	+4.5	▲ 0.79%	12,743
Mar 25, 2026	572	579.9	568.5	568.5	-3.6	▼ 0.63%	9,399
Mar 24, 2026	583	586	569	572.1	-0.9	▼ 0.16%	21,364
Mar 23, 2026	580	581	565.8	573	-9.5	▼ 1.63%	22,232
Mar 22, 2026	581	604.4	573.3	582.5	-2.5	▼ 0.43%	18,260
Mar 19, 2026	584.4	595	564	585	+12	▲ 2.09%	12,887
Mar 17, 2026	563.5	575	563.5	573	-2	▼ 0.35%	6,405
Mar 16, 2026	571.5	580	571	575	-3	▼ 0.52%	9,956
Mar 15, 2026	570	585	570	578	-1	▼ 0.17%	6,777
Mar 12, 2026	577	587.9	572	579	+2	▲ 0.35%	11,229
Mar 11, 2026	589	590	571	577	-10	▼ 1.70%	12,406
Mar 10, 2026	613	615	585	587	-26	▼ 4.24%	16,150
Mar 09, 2026	590.5	613	590.5	613	+34	▲ 5.87%	1,106
Mar 03, 2026	576	579	568	579	+14	▲ 2.48%	5,617
Mar 01, 2026	544.1	565	544.1	565	+9.8	▲ 1.77%	11,387
Feb 26, 2026	562	562	552.8	555.2	-0.8	▼ 0.14%	5,844
Feb 25, 2026	558.3	563.9	556	556	-2.3	▼ 0.41%	3,869
Feb 24, 2026	552.1	564.8	552.1	558.3	-1.7	▼ 0.30%	4,845
Feb 23, 2026	569	569	552.1	560	-8	▼ 1.41%	9,000
Feb 22, 2026	580	591.6	568	568	-12	▼ 2.07%	8,354
Feb 17, 2026	577	580	572	580	+2.4	▲ 0.42%	14,275
Feb 16, 2026	577	584	577	577.6	-5.4	▼ 0.93%	7,005
Feb 12, 2026	589	591.8	581	583	+2.6	▲ 0.45%	10,910
Feb 11, 2026	585	594.7	578.5	580.4	-4.1	▼ 0.70%	11,064
Feb 10, 2026	596.9	596.9	580.4	584.5	-1.5	▼ 0.26%	8,262
Feb 09, 2026	599.8	599.8	583	586	-5	▼ 0.85%	19,118
Feb 08, 2026	610	610	591	591	-17	▼ 2.80%	15,551
Feb 05, 2026	600	609.9	590	608	+17	▲ 2.88%	21,936
Feb 04, 2026	599	604.5	588	591	-7	▼ 1.17%	14,602
Feb 03, 2026	600.1	600.1	588.2	598	-2	▼ 0.33%	12,654
Feb 02, 2026	611	612	590	600	0	• 0.00%	17,243
Feb 01, 2026	614.9	614.9	590	600	-4.5	▼ 0.74%	19,293
Jan 29, 2026	609.1	621	602	604.5	-4.4	▼ 0.72%	41,366
Jan 28, 2026	591.1	612.8	591	608.9	+13.8	▲ 2.32%	61,960
Jan 27, 2026	595.9	615	595	595.1	+0.1	▲ 0.02%	49,429
Jan 26, 2026	590	596	583	595	+2	▲ 0.34%	37,860
Jan 25, 2026	591.9	593	577	593	+12.7	▲ 2.19%	72,746
Jan 22, 2026	596	596	579	580.3	-5.7	▼ 0.97%	79,031
Jan 21, 2026	595	600	585.7	586	-7.1	▼ 1.20%	19,080
Jan 20, 2026	602	605	592.6	593.1	+0.1	▲ 0.02%	14,789
Jan 18, 2026	590	597	588	593	+6	▲ 1.02%	15,014
Jan 14, 2026	590.3	611	585	587	-13	▼ 2.17%	20,011
Jan 13, 2026	606	606	583.2	600	+5	▲ 0.84%	20,149
Jan 12, 2026	601	609	588	595	-5	▼ 0.83%	24,982
Jan 08, 2026	590.1	623.2	588	600	+2.5	▲ 0.42%	40,733
Jan 07, 2026	600	600	588	597.5	-2.5	▼ 0.42%	15,674
Jan 06, 2026	597	620.8	597	600	-9	▼ 1.48%	19,184
Jan 05, 2026	593.9	621.9	593.9	609	+3	▲ 0.50%	55,313
Jan 04, 2026	602.6	619	594.3	606	-8.8	▼ 1.43%	25,656
Jan 01, 2026	620	654	605	614.8	-12.2	▼ 1.95%	24,698
Dec 31, 2025	605.5	650	605.5	627	+9.2	▲ 1.49%	37,956
Dec 29, 2025	600.8	625	600.8	617.8	+4.8	▲ 0.78%	22,383
Dec 28, 2025	602	626	598	613	+6.1	▲ 1.01%	18,193
Dec 24, 2025	592.9	629	582	606.9	+1.9	▲ 0.31%	18,668
Dec 23, 2025	573.5	626	573.5	605	+19.8	▲ 3.38%	21,808
Dec 22, 2025	603.5	609.6	585.1	585.2	-18.3	▼ 3.03%	28,318
Dec 21, 2025	617	625	600	603.5	-21.5	▼ 3.44%	21,264
Dec 18, 2025	610.7	646	610.7	625	+1.9	▲ 0.30%	30,671
Dec 17, 2025	607.6	644.6	607.6	623.1	+3.1	▲ 0.50%	18,877
Dec 16, 2025	631	631	603	620	+1	▲ 0.16%	20,333
Dec 15, 2025	601.2	631.9	601.2	619	+9	▲ 1.48%	25,483
Dec 14, 2025	619.4	635	605	610	-22	▼ 3.48%	32,999
Dec 11, 2025	645.9	650	625	632	-27	▼ 4.10%	31,023
Dec 10, 2025	657	667	641	659	+13.5	▲ 2.09%	55,998
Dec 09, 2025	596.9	645.5	586.7	645.5	+58.6	▲ 9.98%	1,17,207
Dec 08, 2025	578	589.5	575	586.9	+8.9	▲ 1.54%	19,369
Dec 07, 2025	580	585	576	578	-6.2	▼ 1.06%	4,180
Dec 03, 2025	580.6	590	580.6	584.2	-5.7	▼ 0.97%	3,743
Dec 02, 2025	580	589.9	575.2	589.9	+6.8	▲ 1.17%	6,823
Dec 01, 2025	585	589.7	577.1	583.1	-0.2	▼ 0.03%	3,231
Nov 30, 2025	592.2	595.9	582	583.3	-8.7	▼ 1.47%	15,698
Nov 27, 2025	593	600	586	592	-5	▼ 0.84%	8,651
Nov 26, 2025	578	597	578	597	+8.9	▲ 1.51%	7,499
Nov 25, 2025	588	599.2	580.1	588.1	-2.4	▼ 0.41%	18,879
Nov 24, 2025	610.5	610.5	588	590.5	-10.5	▼ 1.75%	17,725
Nov 23, 2025	583.4	613	583.4	601	+7	▲ 1.18%	20,473
Nov 20, 2025	579	612	578	594	+15	▲ 2.59%	17,643
Nov 19, 2025	578.9	584	572	579	+5	▲ 0.87%	3,314
Nov 18, 2025	579.9	580	572.1	574	+4	▲ 0.70%	8,811
Nov 17, 2025	581	590	570	570	-11	▼ 1.89%	8,499
Nov 16, 2025	590	595	579	581	-14.3	▼ 2.40%	15,882
Nov 13, 2025	592.6	609.9	590	595.3	-8.7	▼ 1.44%	5,136
Nov 12, 2025	600.1	608.9	593	604	-5	▼ 0.82%	18,461
Nov 11, 2025	610	617	590.3	609	-0.9	▼ 0.15%	11,193
Nov 10, 2025	597.9	620	597.9	609.9	-0.1	▼ 0.02%	1,358
Nov 09, 2025	630	630	605	610	-20	▼ 3.17%	17,257
Nov 06, 2025	607.1	632.1	607.1	630	+14	▲ 2.27%	19,877
Nov 05, 2025	597.8	630	597.8	616	+6	▲ 0.98%	35,523
Nov 04, 2025	600	643	600	610	+4	▲ 0.66%	2,746
Nov 03, 2025	611.1	634.9	603.1	606	-16.5	▼ 2.65%	13,073
Nov 02, 2025	634	639	608.1	622.5	+0.6	▲ 0.10%	37,762
Oct 30, 2025	628	638	618	621.9	+4.3	▲ 0.70%	8,584
Oct 29, 2025	629	639	611	617.6	-0.3	▼ 0.05%	27,305
Oct 28, 2025	601	624	589	617.9	+28.4	▲ 4.82%	14,549
Oct 26, 2025	586.1	597	564.1	589.5	-8.5	▼ 1.42%	1,730
Oct 19, 2025	600	602	588	598	+4	▲ 0.67%	1,547
Oct 16, 2025	595	614.9	585.1	594	-2	▼ 0.34%	9,124
Oct 15, 2025	595.1	627.3	595.1	596	-11	▼ 1.81%	10,523
Oct 14, 2025	621.1	631.9	606	607	-21	▼ 3.34%	7,374
Oct 13, 2025	593	628	580	628	+23	▲ 3.80%	8,396
Oct 12, 2025	615	619	572.4	605	-16.9	▼ 2.72%	25,471
Oct 09, 2025	627	651.7	610	621.9	+6.9	▲ 1.12%	10,346
Oct 08, 2025	622	650	602	615	-7	▼ 1.13%	19,137
Oct 07, 2025	656.9	659	605	622	—	—	24,042

Mathillo Mailun Khola Jalvidhyut LimitedPrice History

Price Chart

MMKJL price summary

Daily Prices · last 1 year

More Hydro Power companies