Mid Solu Hydropower LimitedPrice History

MSHL

Hydro Power Listed Website ↗

Rs533.5 -1.7 ▼ 0.32%

As of Fri, Oct 02 · 02:58 PM

EPS

14.55

P/E Ratio

36.67

Book Value

118.26

PBV

4.51

1Y Yield

-42.70%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

MSHL price summary

Over the last year, Mid Solu Hydropower Limited (MSHL) traded between Rs 481 (Sep 09, 2026) and Rs 937 (Oct 07, 2025). It last closed at Rs 533.5 on Oct 02, 2026, down 42.7% over the period. Average daily volume: 2,236 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	533.1	539	533.1	533.5	-1.7	▼ 0.32%	6,184
Oct 01, 2026	540	540	532.1	535.2	-4.8	▼ 0.89%	12,092
Sep 30, 2026	530	550	530	540	+5	▲ 0.93%	14,306
Sep 29, 2026	528	535	528	535	+4	▲ 0.75%	26,373
Sep 28, 2026	540	541	510	531	-19	▼ 3.45%	74,461
Sep 24, 2026	622	625	550	550	-72	▼ 11.58%	13,090
Sep 23, 2026	620	644.6	620	622	+16	▲ 2.64%	16,853
Sep 22, 2026	542.8	606	542.8	606	+79	▲ 14.99%	15,749
Sep 18, 2026	520	544.5	516.6	527	-4.1	▼ 0.77%	1,648
Sep 17, 2026	538	554	525.1	531.1	-6.9	▼ 1.28%	361
Sep 16, 2026	562	565	530	538	-22	▼ 3.93%	2,050
Sep 15, 2026	549.9	560	539	560	+35	▲ 6.67%	2,381
Sep 14, 2026	510	530	510	525	+15	▲ 2.94%	644
Sep 11, 2026	500	515	496.1	510	+5	▲ 0.99%	422
Sep 10, 2026	490.3	505	490.3	505	+1	▲ 0.20%	538
Sep 09, 2026	503	515	481	504	-14	▼ 2.70%	1,034
Sep 07, 2026	534	540	518	518	-16	▼ 3.00%	147
Sep 03, 2026	510	535	510	534	+12	▲ 2.30%	517
Sep 02, 2026	505	522	501.6	522	+2	▲ 0.38%	766
Sep 01, 2026	510	535	495.5	520	+9.7	▲ 1.90%	986
Aug 31, 2026	530	531.5	510.3	510.3	-35.7	▼ 6.54%	1,760
Aug 27, 2026	544	550	544	546	-4	▼ 0.73%	623
Aug 26, 2026	561	563	549	550	-11.3	▼ 2.01%	1,789
Aug 25, 2026	565.2	583	561.3	561.3	-8.7	▼ 1.53%	1,491
Aug 24, 2026	570	571	566	570	-5	▼ 0.87%	640
Aug 21, 2026	604	604	575	575	-12	▼ 2.04%	730
Aug 20, 2026	600	600	582	587	+4	▲ 0.69%	689
Aug 19, 2026	587	600	582.2	583	-3	▼ 0.51%	56
Aug 18, 2026	587	590	585	586	-5	▼ 0.85%	468
Aug 17, 2026	587	595	587	591	-3	▼ 0.51%	452
Aug 14, 2026	592	605	592	594	-8	▼ 1.33%	639
Aug 13, 2026	589.1	605	589.1	602	+1	▲ 0.17%	189
Aug 12, 2026	600	605	590.1	601	-3	▼ 0.50%	288
Aug 11, 2026	606	618	602.1	604	-2	▼ 0.33%	360
Aug 10, 2026	608	610	606	606	-2	▼ 0.33%	485
Aug 07, 2026	608	625.5	608	608	-1	▼ 0.16%	1,103
Aug 06, 2026	606	609	606	609	-1	▼ 0.16%	189
Aug 05, 2026	610	610	609	610	-2	▼ 0.33%	76
Aug 04, 2026	612	630.3	602.09	612	0	• 0.00%	144
Aug 03, 2026	607	612	606.4	612	-8.5	▼ 1.37%	577
Jul 31, 2026	604	620.5	604	620.5	+18	▲ 2.99%	373
Jul 30, 2026	609	624	602.5	602.5	-6.8	▼ 1.12%	1,445
Jul 29, 2026	610	620	605.1	609.3	-6.7	▼ 1.09%	443
Jul 28, 2026	630	630	612	616	-14	▼ 2.22%	443
Jul 27, 2026	630	635	615.6	630	-2	▼ 0.32%	523
Jul 24, 2026	596	665	596	632	+4.7	▲ 0.75%	682
Jul 23, 2026	666.7	666.7	591	627.3	-7.7	▼ 1.21%	1,005
Jul 22, 2026	650	650	620	635	-1.4	▼ 0.22%	735
Jul 21, 2026	655	655	635	636.4	-21.6	▼ 3.28%	327
Jul 20, 2026	693	693	632	658	-2	▼ 0.30%	1,030
Jul 17, 2026	581	660	581	660	+71	▲ 12.05%	10
Jul 16, 2026	585	590.5	585	589	-11	▼ 1.83%	899
Jul 15, 2026	617	617	599	600	+0.1	▲ 0.02%	856
Jul 14, 2026	585	604	580	599.9	+3.9	▲ 0.65%	559
Jul 13, 2026	605	605	596	596	-14	▼ 2.30%	866
Jul 10, 2026	587	650	587	610	+10	▲ 1.67%	703
Jul 09, 2026	605	610	600	600	0	• 0.00%	2,065
Jul 08, 2026	595	612.2	595	600	+5	▲ 0.84%	1,374
Jul 07, 2026	592	609	592	595	-15	▼ 2.46%	67
Jul 06, 2026	587.2	610	587.2	610	+6	▲ 0.99%	200
Jul 03, 2026	602	619.5	601.5	604	-15.8	▼ 2.55%	409
Jul 02, 2026	626	626	608.1	619.8	-20	▼ 3.13%	370
Jul 01, 2026	590	639.9	576	639.8	+54.8	▲ 9.37%	1,982
Jun 30, 2026	591.5	593	579.7	585	-22.9	▼ 3.77%	2,129
Jun 29, 2026	606	617	601.1	607.9	-11.1	▼ 1.79%	1,285
Jun 26, 2026	635.1	642	619	619	-18	▼ 2.83%	2,309
Jun 25, 2026	665	666.5	630	637	-30	▼ 4.50%	960
Jun 24, 2026	665	667	645.1	667	-3.5	▼ 0.52%	678
Jun 23, 2026	711.7	711.7	655	670.5	-7.4	▼ 1.09%	568
Jun 22, 2026	660.1	678	660	677.9	-2	▼ 0.29%	663
Jun 19, 2026	666	680	666	679.9	-0.1	▼ 0.01%	121
Jun 18, 2026	667.5	680	660.7	680	-8	▼ 1.16%	452
Jun 17, 2026	662.2	690	662.1	688	+9	▲ 1.33%	273
Jun 16, 2026	675	679	670	679	-8	▼ 1.16%	339
Jun 15, 2026	670.2	705	670.1	687	-3	▼ 0.43%	434
Jun 12, 2026	671	690	671	690	0	• 0.00%	520
Jun 11, 2026	670.1	690	670.1	690	+0.2	▲ 0.03%	180
Jun 10, 2026	671	690	671	689.8	-0.1	▼ 0.01%	652
Jun 09, 2026	690	690	673	689.9	-0.1	▼ 0.01%	534
Jun 08, 2026	670.1	690	661.4	690	0	• 0.00%	262
Jun 05, 2026	689.9	690	680	690	+1	▲ 0.15%	144
Jun 04, 2026	670	690	670	689	+1	▲ 0.15%	310
Jun 03, 2026	724.5	724.5	684	688	-2	▼ 0.29%	679
Jun 02, 2026	715	715	684.1	690	+9	▲ 1.32%	644
Jun 01, 2026	673.2	696	673.2	681	-13	▼ 1.87%	624
May 27, 2026	707	707	692.3	694	-14	▼ 1.98%	1,422
May 26, 2026	743.4	743.4	681.3	708	0	• 0.00%	595
May 25, 2026	695	708	686	708	+13	▲ 1.87%	812
May 22, 2026	680.1	695	680	695	+5	▲ 0.72%	1,323
May 21, 2026	696.5	696.5	684	690	+13.6	▲ 2.01%	1,396
May 20, 2026	663.6	690	663.6	676.4	-3.6	▼ 0.53%	598
May 19, 2026	675	685	675	680	-7	▼ 1.02%	507
May 18, 2026	674	687	672.3	687	-6	▼ 0.87%	1,583
May 15, 2026	647.4	693	647.4	693	+11.6	▲ 1.70%	80
May 14, 2026	680	685	680	681.4	-10	▼ 1.45%	495
May 13, 2026	690	699.9	690	691.4	-10.6	▼ 1.51%	490
May 12, 2026	700	710	700	702	-7	▼ 0.99%	563
May 11, 2026	690	717.9	690	709	+12	▲ 1.72%	310
May 08, 2026	680	697	680	697	+5	▲ 0.72%	991
May 07, 2026	700	705	692	692	-2.1	▼ 0.30%	270
May 06, 2026	695	703	691.1	694.1	-16	▼ 2.25%	1,570
May 05, 2026	694	715	694	710.1	-4.9	▼ 0.69%	303
May 04, 2026	705.6	715	696	715	-12.1	▼ 1.66%	615
Apr 30, 2026	706	727.1	706	727.1	+3.1	▲ 0.43%	140
Apr 29, 2026	710	726	702.4	724	+6	▲ 0.84%	541
Apr 28, 2026	723.2	723.2	718	718	-5.2	▼ 0.72%	975
Apr 27, 2026	730	740	721.1	723.2	-6.8	▼ 0.93%	558
Apr 24, 2026	730	735	730	730	0	• 0.00%	877
Apr 23, 2026	725	745	725	730	-11.3	▼ 1.52%	315
Apr 22, 2026	730	770	730	741.3	+1.3	▲ 0.18%	908
Apr 21, 2026	750	795.6	740	740	-10	▼ 1.33%	1,986
Apr 20, 2026	752	780	750	750	-25	▼ 3.23%	680
Apr 17, 2026	796.5	796.5	760.2	775	-6	▼ 0.77%	242
Apr 16, 2026	793.5	793.5	766	781	+3	▲ 0.39%	1,962
Apr 15, 2026	790.3	805	764	778	+3.1	▲ 0.40%	290
Apr 13, 2026	786.3	787	760.5	774.9	+3	▲ 0.39%	433
Apr 10, 2026	779.9	779.9	755	771.9	+5.9	▲ 0.77%	1,277
Apr 09, 2026	775	784	759.6	766	-3	▼ 0.39%	1,030
Apr 08, 2026	765	780	759.5	769	+19	▲ 2.53%	777
Apr 07, 2026	749	760	745	750	-4	▼ 0.53%	1,060
Apr 06, 2026	751.9	754.8	740	754	+14	▲ 1.89%	1,738
Apr 05, 2026	757	757	728	740	-22	▼ 2.89%	2,042
Apr 02, 2026	757.6	772.7	757.6	762	-11	▼ 1.42%	1,195
Apr 01, 2026	780	780	756	773	-5.8	▼ 0.74%	3,433
Mar 31, 2026	777.1	796	777.1	778.8	-9.2	▼ 1.17%	2,569
Mar 30, 2026	793	795	785.2	788	-5	▼ 0.63%	2,285
Mar 29, 2026	805	805	788.3	793	-11.3	▼ 1.40%	1,220
Mar 26, 2026	801	804.3	795	804.3	-4.7	▼ 0.58%	3,045
Mar 25, 2026	815	815	800	809	+4	▲ 0.50%	831
Mar 24, 2026	820	820	795	805	-0.1	▼ 0.01%	3,260
Mar 23, 2026	816	816	795.1	805.1	+5.1	▲ 0.64%	1,764
Mar 22, 2026	824	824	800	800	-8	▼ 0.99%	5,503
Mar 19, 2026	807.1	820	798	808	+0.9	▲ 0.11%	5,759
Mar 17, 2026	800	815	796	807.1	+12	▲ 1.51%	2,384
Mar 16, 2026	810	817.3	790.1	795.1	-22.4	▼ 2.74%	3,625
Mar 15, 2026	815.6	818.9	803.2	817.5	-6.4	▼ 0.78%	421
Mar 12, 2026	812	823.9	810	823.9	-1.1	▼ 0.13%	1,760
Mar 11, 2026	804.6	825	804.6	825	+4	▲ 0.49%	1,626
Mar 10, 2026	821.9	825	804.6	821	+15.2	▲ 1.89%	6,568
Mar 09, 2026	805.8	805.8	805.8	805.8	+15.8	▲ 2.00%	10
Mar 03, 2026	785	799	785	790	-1	▼ 0.13%	1,520
Mar 01, 2026	790	798.9	789	791	-2	▼ 0.25%	1,035
Feb 26, 2026	782	800	782	793	+4	▲ 0.51%	2,533
Feb 25, 2026	802	818	788	789	-13	▼ 1.62%	1,259
Feb 24, 2026	812	820	787	802	+5.1	▲ 0.64%	462
Feb 23, 2026	790	805	785.1	796.9	+1.8	▲ 0.23%	1,672
Feb 22, 2026	803.1	820	795	795.1	-13.2	▼ 1.63%	1,363
Feb 17, 2026	820.1	820.1	808	808.3	-11.7	▼ 1.43%	1,403
Feb 16, 2026	810	830	810	820	+4.8	▲ 0.59%	3,306
Feb 12, 2026	810.4	846	810.4	815.2	+0.2	▲ 0.02%	1,508
Feb 11, 2026	827	836	811	815	+4	▲ 0.49%	4,997
Feb 10, 2026	815	820	811	811	-9	▼ 1.10%	995
Feb 09, 2026	821.1	822	810	820	0	• 0.00%	2,190
Feb 08, 2026	810.7	826	810.7	820	-3	▼ 0.36%	654
Feb 05, 2026	806	829	806	823	+3	▲ 0.37%	975
Feb 04, 2026	810	825.9	810	820	-1.1	▼ 0.13%	1,697
Feb 03, 2026	820.1	827	805	821.1	-2.9	▼ 0.35%	2,398
Feb 02, 2026	818	830	818	824	-6	▼ 0.72%	560
Feb 01, 2026	830	846	821	830	0	• 0.00%	5,185
Jan 29, 2026	820	877	820	830	+1	▲ 0.12%	3,154
Jan 28, 2026	815	829	815	829	+5	▲ 0.61%	1,110
Jan 27, 2026	826	836	823	824	-9	▼ 1.08%	2,130
Jan 26, 2026	840	840	825	833	-7	▼ 0.83%	1,295
Jan 25, 2026	825	850	821	840	+15	▲ 1.82%	2,880
Jan 22, 2026	820	830	815	825	+5.9	▲ 0.72%	3,682
Jan 21, 2026	820	836	815	819.1	-0.9	▼ 0.11%	2,805
Jan 20, 2026	820	833	820	820	-10	▼ 1.20%	4,814
Jan 18, 2026	815	843.5	815	830	0	• 0.00%	436
Jan 14, 2026	825	830	815.1	830	-2	▼ 0.24%	1,244
Jan 13, 2026	815	832	813	832	+4	▲ 0.48%	1,923
Jan 12, 2026	815	828	814	828	-2	▼ 0.24%	2,005
Jan 08, 2026	814.1	830	807	830	+13.8	▲ 1.69%	856
Jan 07, 2026	817	841	815	816.2	-8.8	▼ 1.07%	1,123
Jan 06, 2026	825	825	817.1	825	+1	▲ 0.12%	1,600
Jan 05, 2026	830	830	815	824	-6	▼ 0.72%	1,215
Jan 04, 2026	840	863	830	830	-10	▼ 1.19%	1,970
Jan 01, 2026	835.1	840	830	840	-5.7	▼ 0.67%	2,141
Dec 31, 2025	864	865	845.2	845.7	-8.3	▼ 0.97%	922
Dec 29, 2025	875	875	835	854	-20	▼ 2.29%	7,945
Dec 28, 2025	800.1	878	800.1	874	-44	▼ 4.79%	6,407
Dec 24, 2025	911	920	908.1	918	+12.1	▲ 1.34%	2,958
Dec 23, 2025	897	909	895.5	905.9	+9.7	▲ 1.08%	2,225
Dec 22, 2025	912	912	896.2	896.2	-11.7	▼ 1.29%	1,625
Dec 21, 2025	897	914	896.1	907.9	+1.9	▲ 0.21%	830
Dec 18, 2025	890.2	906	890.2	906	+6	▲ 0.67%	1,051
Dec 17, 2025	892	905	892	900	-10	▼ 1.10%	767
Dec 16, 2025	900.2	918	900.2	910	-3.9	▼ 0.43%	1,415
Dec 15, 2025	908	918.9	898	913.9	+5.9	▲ 0.65%	946
Dec 14, 2025	907.5	920	892.2	908	+1	▲ 0.11%	3,494
Dec 11, 2025	895.1	919.6	895.1	907	+5	▲ 0.55%	1,423
Dec 10, 2025	888.8	918	888.8	902	+7	▲ 0.78%	1,797
Dec 09, 2025	888.5	912	888.5	895	-10	▼ 1.10%	1,560
Dec 08, 2025	895	905	894	905	+1.8	▲ 0.20%	872
Dec 07, 2025	903.1	915	903.1	903.2	-8.8	▼ 0.96%	2,395
Dec 03, 2025	924.5	928	896	912	+5	▲ 0.55%	2,680
Dec 02, 2025	906.9	925	890.2	907	+16.9	▲ 1.90%	3,724
Dec 01, 2025	902	904	885.2	890.1	-11.9	▼ 1.32%	430
Nov 30, 2025	901.1	905	901	902	-3	▼ 0.33%	1,506
Nov 27, 2025	900	906	895.1	905	+5	▲ 0.56%	333
Nov 26, 2025	883.1	910	883.1	900	+5	▲ 0.56%	676
Nov 25, 2025	921	921	894	895	-9	▼ 1.00%	3,497
Nov 24, 2025	886	921.7	886	904	+8.6	▲ 0.96%	1,250
Nov 23, 2025	885.1	902.8	885.1	895.4	-4.6	▼ 0.51%	720
Nov 20, 2025	885.5	903	885.3	900	-1	▼ 0.11%	334
Nov 19, 2025	911.4	911.4	876	901	-29	▼ 3.12%	2,863
Nov 18, 2025	886	930	870	930	+61.2	▲ 7.04%	3,197
Nov 17, 2025	875	875	868.8	868.8	-15.8	▼ 1.79%	1,475
Nov 16, 2025	881	884.6	875	884.6	+2.6	▲ 0.29%	884
Nov 13, 2025	881	885	881	882	-14	▼ 1.56%	235
Nov 12, 2025	890	896	881	896	-8.9	▼ 0.98%	514
Nov 11, 2025	881.1	904.9	881.1	904.9	+23.6	▲ 2.68%	80
Nov 10, 2025	890	900	881.3	881.3	-13.7	▼ 1.53%	976
Nov 09, 2025	919	937	885	895	-6	▼ 0.67%	795
Nov 06, 2025	905	909	898	901	-22	▼ 2.38%	957
Nov 05, 2025	885.2	923	885.2	923	+28	▲ 3.13%	293
Nov 04, 2025	907	910	890.2	895	-28	▼ 3.03%	1,478
Nov 03, 2025	912	925	910	923	-5.9	▼ 0.64%	1,263
Nov 02, 2025	905	930	905	928.9	+23.8	▲ 2.63%	1,235
Oct 30, 2025	891.5	910	891.1	905.1	+5	▲ 0.56%	2,936
Oct 29, 2025	914.9	914.9	898	900.1	+3.1	▲ 0.35%	3,350
Oct 28, 2025	900	910	890	897	-3	▼ 0.33%	1,623
Oct 26, 2025	918	918	890	900	-19	▼ 2.07%	300
Oct 19, 2025	923	923	904.1	919	+10	▲ 1.10%	1,420
Oct 16, 2025	900	909	900	909	+8	▲ 0.89%	5,403
Oct 15, 2025	902	917.9	901	901	-0.2	▼ 0.02%	4,329
Oct 14, 2025	920	928	901.2	901.2	-18.8	▼ 2.04%	6,368
Oct 13, 2025	884	928	884	920	+39.6	▲ 4.50%	6,939
Oct 12, 2025	900	900	880.3	880.4	-34.5	▼ 3.77%	12,667
Oct 09, 2025	930	931	900	914.9	+2.9	▲ 0.32%	5,425
Oct 08, 2025	912.4	930	894.2	912	-19	▼ 2.04%	7,171
Oct 07, 2025	919.1	937	900.6	931	—	—	2,076

Mid Solu Hydropower LimitedPrice History

Price Chart

MSHL price summary

Daily Prices · last 1 year

More Hydro Power companies