Nepal Hydro Developers Ltd.Price History

NHDL

Hydro Power Listed Website ↗

Rs639.7 +4.7 ▲ 0.74%

As of Fri, Oct 02 · 02:59 PM

EPS

14.00

P/E Ratio

45.69

Book Value

124.92

PBV

5.12

1Y Yield

-6.06%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

NHDL price summary

Over the last year, Nepal Hydro Developers Ltd. (NHDL) traded between Rs 606.2 (Aug 31, 2026) and Rs 796 (Dec 31, 2025). It last closed at Rs 639.7 on Oct 02, 2026, down 6.06% over the period. Average daily volume: 8,965 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	627.4	639.7	627.1	639.7	+4.7	▲ 0.74%	807
Oct 01, 2026	627	643.5	627	635	-8	▼ 1.24%	3,210
Sep 30, 2026	642.9	643	635	643	0	• 0.00%	2,486
Sep 29, 2026	633.1	643.5	617.6	643	+6.9	▲ 1.08%	4,319
Sep 28, 2026	635	647.9	633.1	636.1	+2.9	▲ 0.46%	4,874
Sep 24, 2026	642.9	642.9	633	633.2	-3.8	▼ 0.60%	3,632
Sep 23, 2026	648.8	648.8	636.5	637	-6.8	▼ 1.06%	8,471
Sep 22, 2026	636	644.9	636	643.8	+4.3	▲ 0.67%	2,447
Sep 18, 2026	644	644	631.2	639.5	-0.5	▼ 0.08%	590
Sep 17, 2026	649	649	633	640	+7	▲ 1.11%	626
Sep 16, 2026	635.5	638	631.1	633	-2.5	▼ 0.39%	810
Sep 15, 2026	661	661	633	635.5	+5.5	▲ 0.87%	4,522
Sep 14, 2026	611	640	611	630	+1.1	▲ 0.17%	2,764
Sep 11, 2026	630	630	614	628.9	+10.9	▲ 1.76%	3,456
Sep 10, 2026	625.1	628	608	618	-8	▼ 1.28%	1,731
Sep 09, 2026	637.9	637.9	625	626	-9	▼ 1.42%	821
Sep 07, 2026	629	635	620.1	635	+2	▲ 0.32%	1,011
Sep 03, 2026	616	633	616	633	+4	▲ 0.64%	90
Sep 02, 2026	612.1	629	612.1	629	+4.5	▲ 0.72%	475
Sep 01, 2026	619.5	628	610	624.5	+5	▲ 0.81%	341
Aug 31, 2026	615	620	606.2	619.5	-3.5	▼ 0.56%	2,492
Aug 27, 2026	616	627	616	623	-5	▼ 0.80%	727
Aug 26, 2026	616	628	616	628	+6	▲ 0.96%	564
Aug 25, 2026	623.2	625	622	622	-2.4	▼ 0.38%	2,148
Aug 24, 2026	621.4	630	621.4	624.4	-10.6	▼ 1.67%	3,900
Aug 21, 2026	634	635	630	635	-0.3	▼ 0.05%	3,951
Aug 20, 2026	639	639	621	635.3	+0.3	▲ 0.05%	1,457
Aug 19, 2026	625.5	635.9	621.1	635	-2.8	▼ 0.44%	1,301
Aug 18, 2026	634	637.8	632	637.8	+2.8	▲ 0.44%	2,012
Aug 17, 2026	635	635	627.2	635	-2	▼ 0.31%	345
Aug 14, 2026	623.2	641.7	623.2	637	+13.8	▲ 2.21%	1,000
Aug 13, 2026	644.9	646.3	623.2	623.2	-18.8	▼ 2.93%	4,798
Aug 12, 2026	631	642	631	642	+2	▲ 0.31%	1,749
Aug 11, 2026	635	643	630.3	640	0	• 0.00%	1,118
Aug 10, 2026	638	641	630.1	640	0	• 0.00%	808
Aug 07, 2026	635	644	630.5	640	-1	▼ 0.16%	3,032
Aug 06, 2026	644	644	632.1	641	-3	▼ 0.47%	2,636
Aug 05, 2026	643	644	631.1	644	+2.1	▲ 0.33%	1,157
Aug 04, 2026	643	643	628	641.9	-1.1	▼ 0.17%	4,127
Aug 03, 2026	649	649	632.1	643	-4	▼ 0.62%	1,093
Jul 31, 2026	630	647	630	647	+17	▲ 2.70%	5,442
Jul 30, 2026	630	648.8	622	630	0	• 0.00%	5,389
Jul 29, 2026	633	639.6	621	630	-9.9	▼ 1.55%	6,118
Jul 28, 2026	625	646	620.1	639.9	+0.9	▲ 0.14%	629
Jul 27, 2026	645.5	646	637	639	-11	▼ 1.69%	2,457
Jul 24, 2026	646	655	646	650	+3.1	▲ 0.48%	2,976
Jul 23, 2026	647	648	636.5	646.9	+0.9	▲ 0.14%	896
Jul 22, 2026	626	658	626	646	+1.9	▲ 0.29%	38,264
Jul 21, 2026	647	656	640	644.1	-5.9	▼ 0.91%	4,863
Jul 20, 2026	649	654	644	650	+1	▲ 0.15%	4,401
Jul 17, 2026	635	650	622	649	+18.1	▲ 2.87%	5,959
Jul 16, 2026	639	639	606.3	630.9	-8.1	▼ 1.27%	17,638
Jul 15, 2026	645	645	630	639	+8	▲ 1.27%	2,660
Jul 14, 2026	620	635	615	631	+4	▲ 0.64%	471
Jul 13, 2026	631	631	627	627	-14	▼ 2.18%	11,015
Jul 10, 2026	631	642.8	622.1	641	+10	▲ 1.58%	33,801
Jul 09, 2026	644	644	631	631	-13.6	▼ 2.11%	1,413
Jul 08, 2026	637	644.6	630	644.6	+7.6	▲ 1.19%	1,987
Jul 07, 2026	633	637	627	637	-3	▼ 0.47%	218
Jul 06, 2026	625	643	625	640	+3	▲ 0.47%	14,681
Jul 03, 2026	622.8	641.3	622.8	637	-4	▼ 0.62%	2,589
Jul 02, 2026	638	646	635	641	+2.3	▲ 0.36%	5,658
Jul 01, 2026	620.2	638.9	620.2	638.7	+2.7	▲ 0.42%	4,465
Jun 30, 2026	625.1	636	625.1	636	+6	▲ 0.95%	8,364
Jun 29, 2026	625.09	635	621.2	630	-10	▼ 1.56%	1,927
Jun 26, 2026	642	642	627.6	640	+5	▲ 0.79%	1,402
Jun 25, 2026	630	636.9	630	635	+1.1	▲ 0.17%	1,908
Jun 24, 2026	626	634	622	633.9	+1.4	▲ 0.22%	4,898
Jun 23, 2026	656	656	623	632.5	-7.5	▼ 1.17%	6,387
Jun 22, 2026	635	642	632.1	640	+3.5	▲ 0.55%	2,430
Jun 19, 2026	634	640	632	636.5	+2.5	▲ 0.39%	6,528
Jun 18, 2026	648	648	632.1	634	+2	▲ 0.32%	4,794
Jun 17, 2026	628	636	628	632	-2.9	▼ 0.46%	2,999
Jun 16, 2026	648	648	628.2	634.9	+4.9	▲ 0.78%	2,856
Jun 15, 2026	633	637.5	630	630	-3	▼ 0.47%	2,023
Jun 12, 2026	624	639	624	633	-5	▼ 0.78%	3,576
Jun 11, 2026	637.5	639	632.1	638	+4.8	▲ 0.76%	1,777
Jun 10, 2026	629	647	629	633.2	+4.2	▲ 0.67%	2,687
Jun 09, 2026	635	640	625	629	-8	▼ 1.26%	2,786
Jun 08, 2026	630	649.9	630	637	-0.9	▼ 0.14%	8,945
Jun 05, 2026	636.3	639	633.7	637.9	+1.9	▲ 0.30%	753
Jun 04, 2026	650	679	635.6	636	-5.3	▼ 0.83%	9,286
Jun 03, 2026	635	649.9	635	641.3	+6.2	▲ 0.98%	4,647
Jun 02, 2026	630.2	640	630.1	635.1	-1.9	▼ 0.30%	441
Jun 01, 2026	661	680	630	637	-5.2	▼ 0.81%	8,782
May 27, 2026	651.7	651.7	635	642.2	+9.2	▲ 1.45%	1,195
May 26, 2026	660	660	630	633	-8.1	▼ 1.26%	4,275
May 25, 2026	636.9	646	636.9	641.1	+4.2	▲ 0.66%	204
May 22, 2026	626	638	620.1	636.9	-2	▼ 0.31%	3,887
May 21, 2026	639	639	620.3	638.9	-0.5	▼ 0.08%	2,190
May 20, 2026	635	639.5	631	639.4	+4.5	▲ 0.71%	5,247
May 19, 2026	625	635	621.2	634.9	+1.1	▲ 0.17%	520
May 18, 2026	634	635	626	633.8	+3.8	▲ 0.60%	3,409
May 15, 2026	639	639	630	630	-9	▼ 1.41%	3,544
May 14, 2026	650	650	630	639	-10.4	▼ 1.60%	663
May 13, 2026	644	683.9	634	649.4	+4.4	▲ 0.68%	7,757
May 12, 2026	635	645	630	645	+8.1	▲ 1.27%	8,049
May 11, 2026	655	655	635.4	636.9	+0.9	▲ 0.14%	2,539
May 08, 2026	647	647	627	636	+2	▲ 0.32%	2,274
May 07, 2026	642.5	642.5	623.5	634	+10	▲ 1.60%	767
May 06, 2026	624	624	616.1	624	0	• 0.00%	598
May 05, 2026	616	624	615	624	+8.8	▲ 1.43%	4,035
May 04, 2026	642	642	615.2	615.2	-11.8	▼ 1.88%	3,811
Apr 30, 2026	619	635	619	627	-2.8	▼ 0.44%	972
Apr 29, 2026	625	629.8	618	629.8	+3.8	▲ 0.61%	5,450
Apr 28, 2026	636.2	640	626	626	-10.2	▼ 1.60%	3,814
Apr 27, 2026	645	650	634	636.2	-8.8	▼ 1.36%	2,319
Apr 24, 2026	636	649	630	645	+9	▲ 1.42%	2,900
Apr 23, 2026	655	655	629	636	-5.5	▼ 0.86%	2,317
Apr 22, 2026	650	650	628	641.5	-8.5	▼ 1.31%	5,413
Apr 21, 2026	629	655	629	650	+2	▲ 0.31%	2,693
Apr 20, 2026	665	665	648	648	-8	▼ 1.22%	2,923
Apr 17, 2026	656.1	660	655.2	656	-7	▼ 1.06%	5,881
Apr 16, 2026	664	677.2	656.1	663	-1	▼ 0.15%	10,861
Apr 15, 2026	664.9	670	655.4	664	+9	▲ 1.37%	12,530
Apr 13, 2026	641	655	641	655	+15	▲ 2.34%	11,203
Apr 10, 2026	657.8	657.8	635	640	-5	▼ 0.78%	11,020
Apr 09, 2026	636	646	631	645	+10	▲ 1.57%	14,013
Apr 08, 2026	627	643	627	635	+8	▲ 1.28%	4,285
Apr 07, 2026	639.5	639.5	625	627	-7.3	▼ 1.15%	3,308
Apr 06, 2026	632.4	638.9	622	634.3	+14.3	▲ 2.31%	13,268
Apr 05, 2026	633	644.5	620	620	-20	▼ 3.13%	9,076
Apr 02, 2026	657	658	638	640	-7	▼ 1.08%	11,473
Apr 01, 2026	658	658	644.9	647	-11	▼ 1.67%	4,302
Mar 31, 2026	651	660	643	658	+7	▲ 1.08%	6,440
Mar 30, 2026	660	669	651	651	-12.5	▼ 1.88%	6,837
Mar 29, 2026	682	682	660	663.5	-12.5	▼ 1.85%	8,123
Mar 26, 2026	672	684	670	676	-4	▼ 0.59%	5,640
Mar 25, 2026	688	688	671	680	0	• 0.00%	9,371
Mar 24, 2026	690	690.4	668	680	0	• 0.00%	4,934
Mar 23, 2026	680	680	669	680	0	• 0.00%	9,683
Mar 22, 2026	689	690	677	680	+2.5	▲ 0.37%	9,662
Mar 19, 2026	684	684	671.1	677.5	+6.5	▲ 0.97%	16,961
Mar 17, 2026	670	677.6	665.1	671	-7	▼ 1.03%	4,323
Mar 16, 2026	681	681.9	660	678	-3	▼ 0.44%	6,968
Mar 15, 2026	690	692	678.1	681	-13	▼ 1.87%	10,581
Mar 12, 2026	689.9	694	683	694	+4.1	▲ 0.59%	14,629
Mar 11, 2026	677.2	690	670.2	689.9	-0.1	▼ 0.01%	25,893
Mar 10, 2026	683.3	696.9	675	690	+20	▲ 2.99%	44,376
Mar 09, 2026	670	670	670	670	+13.1	▲ 1.99%	110
Mar 03, 2026	654.9	667	640	656.9	+13.9	▲ 2.16%	11,216
Mar 01, 2026	633.1	652	633.1	643	-0.1	▼ 0.02%	3,698
Feb 26, 2026	645	650	638	643.1	-2.9	▼ 0.45%	2,057
Feb 25, 2026	636.4	647	636.1	646	+9	▲ 1.41%	5,661
Feb 24, 2026	635.2	638	633	637	+5	▲ 0.79%	3,593
Feb 23, 2026	633	639	630.2	632	-3	▼ 0.47%	3,473
Feb 22, 2026	636	644	635	635	-12	▼ 1.85%	8,882
Feb 17, 2026	645.1	649	641	647	-7	▼ 1.07%	15,524
Feb 16, 2026	650	655	647	654	+4	▲ 0.62%	7,278
Feb 12, 2026	645	655	639	650	+4.7	▲ 0.73%	23,323
Feb 11, 2026	665	665	645.3	645.3	-9.7	▼ 1.48%	13,090
Feb 10, 2026	656	668.9	648	655	-4	▼ 0.61%	26,743
Feb 09, 2026	664	664	659	659	-10	▼ 1.49%	8,752
Feb 08, 2026	664	683.6	657.6	669	-2	▼ 0.30%	24,215
Feb 05, 2026	660.2	671	651	671	+11	▲ 1.67%	12,397
Feb 04, 2026	673	673	650.1	660	-0.1	▼ 0.02%	9,369
Feb 03, 2026	662.2	669	660	660.1	-1.9	▼ 0.29%	5,215
Feb 02, 2026	682	682	655	662	-7	▼ 1.05%	17,849
Feb 01, 2026	661	679	661	669	-2.1	▼ 0.31%	8,566
Jan 29, 2026	671.2	689	670	671.1	-0.1	▼ 0.01%	21,273
Jan 28, 2026	679.3	679.3	668	671.2	+5.2	▲ 0.78%	11,623
Jan 27, 2026	681	689	665	666	-12	▼ 1.77%	22,556
Jan 26, 2026	698	705.9	678	678	-15	▼ 2.16%	20,807
Jan 25, 2026	694	704.9	687	693	-2	▼ 0.29%	19,932
Jan 22, 2026	681	695	678.1	695	+6	▲ 0.87%	9,663
Jan 21, 2026	698	700	685	689	+4	▲ 0.58%	33,402
Jan 20, 2026	675	688	667.2	685	+21	▲ 3.16%	16,236
Jan 18, 2026	660.2	672	658.6	664	+4	▲ 0.61%	15,192
Jan 14, 2026	673	673.9	660	660	-2.9	▼ 0.44%	23,012
Jan 13, 2026	661	663	650.2	662.9	-0.1	▼ 0.02%	16,607
Jan 12, 2026	676	679	658	663	-3	▼ 0.45%	29,098
Jan 08, 2026	694	694	666	666	-16	▼ 2.35%	21,018
Jan 07, 2026	710	712	668	682	-18	▼ 2.57%	90,636
Jan 06, 2026	692	733	692	700	-5	▼ 0.71%	38,196
Jan 05, 2026	695.8	766	695.8	705	-5	▼ 0.70%	65,309
Jan 04, 2026	727.2	727.2	695	710	-32	▼ 4.31%	44,051
Jan 01, 2026	723.7	780	710	742	+4	▲ 0.54%	31,787
Dec 31, 2025	717.3	796	681.1	738	+6.1	▲ 0.83%	1,66,252
Dec 29, 2025	695	739.8	695	731.9	+34.9	▲ 5.01%	98,469
Dec 28, 2025	690	730	671.5	697	+17	▲ 2.50%	12,391
Dec 24, 2025	669.5	708	662.4	680	+10	▲ 1.49%	9,153
Dec 23, 2025	660.6	684	623	670	-4	▼ 0.59%	6,145
Dec 22, 2025	683	688	662	674	-55.9	▼ 7.66%	11,833
Dec 21, 2025	730	773	727	729.9	-13.6	▼ 1.83%	35,697
Dec 18, 2025	715.3	749	715.3	743.5	+13.7	▲ 1.88%	26,157
Dec 17, 2025	705.6	732	705.6	729.8	+9.8	▲ 1.36%	22,975
Dec 16, 2025	704.9	734.9	704.9	720	+15.1	▲ 2.14%	17,582
Dec 15, 2025	680	706.8	680	704.9	+13.9	▲ 2.01%	9,834
Dec 14, 2025	686.5	700.7	686.5	691	0	• 0.00%	15,262
Dec 11, 2025	686	699	686	691	-8	▼ 1.14%	7,477
Dec 10, 2025	691	700	691	699	+8	▲ 1.16%	1,071
Dec 09, 2025	690.1	700.7	690.1	691	+4	▲ 0.58%	2,403
Dec 08, 2025	690.3	696.7	683.1	687	-3.3	▼ 0.48%	2,884
Dec 07, 2025	700	712	690	690.3	-8.1	▼ 1.16%	2,669
Dec 03, 2025	695.5	702	695	698.4	+2.4	▲ 0.34%	4,154
Dec 02, 2025	696.1	705	688.3	696	-0.1	▼ 0.01%	1,328
Dec 01, 2025	709.8	709.9	695	696.1	-13.9	▼ 1.96%	1,211
Nov 30, 2025	701	718	700.7	710	-5	▼ 0.70%	3,086
Nov 27, 2025	686	715	686	715	+15	▲ 2.14%	9,675
Nov 26, 2025	689.5	705	689.5	700	+10	▲ 1.45%	4,793
Nov 25, 2025	695	697	675.1	690	-8	▼ 1.15%	3,214
Nov 24, 2025	695	698	687	698	+2.9	▲ 0.42%	5,724
Nov 23, 2025	697	700	690	695.1	+9	▲ 1.31%	4,111
Nov 20, 2025	695	695	684	686.1	+2	▲ 0.29%	610
Nov 19, 2025	697	709.9	683.3	684.1	-12.9	▼ 1.85%	12,560
Nov 18, 2025	677	700	676.6	697	+22	▲ 3.26%	4,690
Nov 17, 2025	674.8	685	674.8	675	0	• 0.00%	1,245
Nov 16, 2025	673	675	661	675	+15	▲ 2.27%	3,660
Nov 13, 2025	679	679	655.5	660	-8	▼ 1.20%	4,694
Nov 12, 2025	685	685	668	668	-10	▼ 1.47%	2,083
Nov 11, 2025	674	686	673	678	+4	▲ 0.59%	1,898
Nov 10, 2025	666	690	665	674	-3	▼ 0.44%	1,272
Nov 09, 2025	687	689.6	676.1	677	-10	▼ 1.46%	2,524
Nov 06, 2025	663.9	687	663.9	687	+9.7	▲ 1.43%	3,259
Nov 05, 2025	680	692	677.3	677.3	-9.8	▼ 1.43%	3,446
Nov 04, 2025	690	691	687.1	687.1	-12.9	▼ 1.84%	4,307
Nov 03, 2025	700	710	679	700	-5	▼ 0.71%	8,981
Nov 02, 2025	698.7	712	685.1	705	+20	▲ 2.92%	3,445
Oct 30, 2025	689.9	700	670	685	+5	▲ 0.74%	5,556
Oct 29, 2025	691	718	675	680	+1.9	▲ 0.28%	9,060
Oct 28, 2025	672.8	684	659.4	678.1	+18.1	▲ 2.74%	5,143
Oct 26, 2025	637	660	637	660	+23.5	▲ 3.69%	235
Oct 19, 2025	630	652.8	630	636.5	+0.2	▲ 0.03%	3,035
Oct 16, 2025	652.8	652.8	636.3	636.3	-3.7	▼ 0.58%	2,147
Oct 15, 2025	657.9	657.9	635.2	640	-5.1	▼ 0.79%	4,409
Oct 14, 2025	676	676	645	645.1	-17.9	▼ 2.70%	3,333
Oct 13, 2025	642	671.9	642	663	+12	▲ 1.84%	3,180
Oct 12, 2025	678.2	678.2	633	651	-41	▼ 5.92%	5,992
Oct 09, 2025	689.5	703	666.5	692	+16	▲ 2.37%	3,859
Oct 08, 2025	671	676	660.1	676	-5	▼ 0.73%	3,534
Oct 07, 2025	681.3	705	681	681	—	—	4,266

Nepal Hydro Developers Ltd.Price History

Price Chart

NHDL price summary

Daily Prices · last 1 year

More Hydro Power companies