Panchakanya Mai Hydropower LtdPrice History

PMHPL

Hydro Power Listed Website ↗

Rs301.9 +1.9 ▲ 0.63%

As of Fri, Oct 02 · 02:54 PM

EPS

6.07

P/E Ratio

49.74

Book Value

83.39

PBV

3.62

1Y Yield

-3.24%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

PMHPL price summary

Over the last year, Panchakanya Mai Hydropower Ltd (PMHPL) traded between Rs 287 (Oct 12, 2025) and Rs 428 (Mar 25, 2026). It last closed at Rs 301.9 on Oct 02, 2026, down 3.24% over the period. Average daily volume: 29,871 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	297	301.9	297	301.9	+1.9	▲ 0.63%	2,784
Oct 01, 2026	300	300	296.5	300	-2	▼ 0.66%	8,195
Sep 30, 2026	300	305	297.1	302	+0.3	▲ 0.10%	9,053
Sep 29, 2026	309	309	298	301.7	-0.3	▼ 0.10%	6,045
Sep 28, 2026	308.9	308.9	300.7	302	-7	▼ 2.27%	5,422
Sep 24, 2026	305	309	300.7	309	+1.4	▲ 0.46%	2,542
Sep 23, 2026	305	307.8	305	307.6	-2.4	▼ 0.77%	6,151
Sep 22, 2026	314.5	314.5	309.1	310	-1	▼ 0.32%	4,935
Sep 18, 2026	302.7	312.9	302.7	311	+3	▲ 0.97%	13,096
Sep 17, 2026	317	317	306.3	308	-2	▼ 0.65%	14,248
Sep 16, 2026	323	323	308.5	310	-9.9	▼ 3.09%	6,513
Sep 15, 2026	312	348.7	309	319.9	+9.9	▲ 3.19%	20,819
Sep 14, 2026	300	310	300	310	+7.2	▲ 2.38%	3,819
Sep 11, 2026	304	304	296	302.8	+4.8	▲ 1.61%	6,113
Sep 10, 2026	295	303.8	291.1	298	+4	▲ 1.36%	10,645
Sep 09, 2026	301.5	301.5	292.5	294	-0.9	▼ 0.31%	1,085
Sep 07, 2026	293.5	297.9	293	294.9	-3.1	▼ 1.04%	6,499
Sep 03, 2026	289	298	289	298	+6.5	▲ 2.23%	2,073
Sep 02, 2026	295	298	290.8	291.5	-3.5	▼ 1.19%	2,050
Sep 01, 2026	292.7	330	290	295	0	• 0.00%	11,605
Aug 31, 2026	295	295	291	295	-5	▼ 1.67%	6,205
Aug 27, 2026	300	307.8	298	300	-4	▼ 1.32%	7,634
Aug 26, 2026	311.7	321	299	304	-7.7	▼ 2.47%	7,096
Aug 25, 2026	296.4	321.2	296.4	311.7	-0.2	▼ 0.06%	2,868
Aug 24, 2026	345.9	345.9	300	311.9	-34	▼ 9.83%	13,487
Aug 21, 2026	312.9	345.9	295	345.9	+42.1	▲ 13.86%	14,186
Aug 20, 2026	304	305	297.8	303.8	-3.2	▼ 1.04%	9,764
Aug 19, 2026	305	311.9	300	307	-2.8	▼ 0.90%	7,696
Aug 18, 2026	306.1	314	305	309.8	-2.2	▼ 0.71%	6,248
Aug 17, 2026	308.1	316	307.1	312	-4	▼ 1.27%	3,138
Aug 14, 2026	319.9	319.9	311	316	+0.1	▲ 0.03%	3,281
Aug 13, 2026	310	318.9	310	315.9	+0.9	▲ 0.29%	3,684
Aug 12, 2026	314	315	311.1	315	-3.5	▼ 1.10%	2,826
Aug 11, 2026	312.1	320	312.1	318.5	-0.4	▼ 0.13%	5,691
Aug 10, 2026	313	323	311	318.9	+0.9	▲ 0.28%	1,755
Aug 07, 2026	312.1	324	312.1	318	-1	▼ 0.31%	6,014
Aug 06, 2026	312	324	312	319	-1	▼ 0.31%	11,044
Aug 05, 2026	322.5	325	313	320	+0.5	▲ 0.16%	1,643
Aug 04, 2026	322	322	313.6	319.5	+1	▲ 0.31%	4,674
Aug 03, 2026	315	325	309	318.5	+3.5	▲ 1.11%	4,488
Jul 31, 2026	320	320	313.2	315	-5	▼ 1.56%	3,683
Jul 30, 2026	321	324	314.5	320	-1	▼ 0.31%	2,370
Jul 29, 2026	326	326	315	321	+3	▲ 0.94%	7,964
Jul 28, 2026	323.9	323.9	318	318	-9	▼ 2.75%	8,237
Jul 27, 2026	320	327	318	327	+3	▲ 0.93%	6,100
Jul 24, 2026	328	329.8	323	324	-4.9	▼ 1.49%	4,451
Jul 23, 2026	321.5	329.5	321.5	328.9	+0.9	▲ 0.27%	2,640
Jul 22, 2026	330	334	322.1	328	-2	▼ 0.61%	3,522
Jul 21, 2026	325.1	340	325	330	+2	▲ 0.61%	18,414
Jul 20, 2026	316.1	331.5	316.1	328	+3	▲ 0.92%	8,635
Jul 17, 2026	320.29	329	317	325	+9.2	▲ 2.91%	6,382
Jul 16, 2026	325	325	310	315.8	+0.8	▲ 0.25%	1,472
Jul 15, 2026	310.1	315	310.1	315	+6	▲ 1.94%	3,240
Jul 14, 2026	304	312	301	309	+5	▲ 1.64%	6,800
Jul 13, 2026	322.4	322.4	304	304	-9.1	▼ 2.91%	5,233
Jul 10, 2026	310	321.8	310	313.1	-1.9	▼ 0.60%	2,283
Jul 09, 2026	300.3	354	300.3	315	-1.1	▼ 0.35%	5,825
Jul 08, 2026	320	320	316	316.1	-9.6	▼ 2.95%	1,667
Jul 07, 2026	305	343.1	305	325.7	+8.7	▲ 2.74%	3,020
Jul 06, 2026	334.1	334.1	317	317	-8.9	▼ 2.73%	3,657
Jul 03, 2026	327	327	318	325.9	-0.6	▼ 0.18%	4,824
Jul 02, 2026	317	326.5	315	326.5	+6.5	▲ 2.03%	4,482
Jul 01, 2026	314	322	312	320	+6	▲ 1.91%	7,480
Jun 30, 2026	311.2	320	310.1	314	-3.9	▼ 1.23%	2,479
Jun 29, 2026	318	320	313.2	317.9	-4.1	▼ 1.27%	9,468
Jun 26, 2026	324	333	319	322	-1.9	▼ 0.59%	2,268
Jun 25, 2026	333	333	317.2	323.9	-2	▼ 0.61%	2,420
Jun 24, 2026	324	334	320	325.9	-3.1	▼ 0.94%	10,119
Jun 23, 2026	333	333	325	329	-4	▼ 1.20%	9,080
Jun 22, 2026	331.1	340	330.3	333	-2	▼ 0.60%	5,519
Jun 19, 2026	332	338	331	335	+3	▲ 0.90%	6,140
Jun 18, 2026	335	340	331.2	332	-2	▼ 0.60%	7,475
Jun 17, 2026	330	335	330	334	+0.9	▲ 0.27%	5,224
Jun 16, 2026	336	336	330	333.1	+1.6	▲ 0.48%	6,499
Jun 15, 2026	330.2	335.3	330.1	331.5	+0.5	▲ 0.15%	2,605
Jun 12, 2026	330.1	334.9	330.1	331	-2.9	▼ 0.87%	8,089
Jun 11, 2026	336	337.9	333	333.9	-0.7	▼ 0.21%	6,126
Jun 10, 2026	331	337	331	334.6	+0.6	▲ 0.18%	3,830
Jun 09, 2026	331	335	330	334	-1	▼ 0.30%	8,615
Jun 08, 2026	340	340	335	335	-3	▼ 0.89%	4,037
Jun 05, 2026	338	339.9	337.5	338	-4.6	▼ 1.34%	7,155
Jun 04, 2026	349	349	339.5	342.6	-0.4	▼ 0.12%	4,512
Jun 03, 2026	341	347	337	343	+2	▲ 0.59%	2,920
Jun 02, 2026	337	343.9	336	341	-3	▼ 0.87%	2,020
Jun 01, 2026	347.9	348	340	344	-5	▼ 1.43%	6,492
May 27, 2026	358.5	359.5	346.5	349	-2	▼ 0.57%	9,150
May 26, 2026	350	357	344	351	+0.5	▲ 0.14%	4,201
May 25, 2026	343.9	352	343	350.5	+8.5	▲ 2.49%	18,298
May 22, 2026	343.9	343.9	336.1	342	+1	▲ 0.29%	5,800
May 21, 2026	336	345	336	341	+0.5	▲ 0.15%	5,536
May 20, 2026	341	342	333.2	340.5	+6.6	▲ 1.98%	13,334
May 19, 2026	345	345	332.8	333.9	-5.7	▼ 1.68%	3,387
May 18, 2026	340	348.9	334	339.6	+0.7	▲ 0.21%	3,783
May 15, 2026	344.8	344.8	335	338.9	+4.1	▲ 1.22%	3,140
May 14, 2026	333	341.7	330	334.8	-0.2	▼ 0.06%	6,920
May 13, 2026	335.1	340	332.1	335	-3.5	▼ 1.03%	2,744
May 12, 2026	344.8	348	336	338.5	-6.3	▼ 1.83%	4,964
May 11, 2026	341.9	349.9	336.5	344.8	+6.8	▲ 2.01%	6,032
May 08, 2026	335	340	332.7	338	+1.2	▲ 0.36%	7,990
May 07, 2026	331	337	330	336.8	+1.8	▲ 0.54%	5,838
May 06, 2026	330.1	339	330.1	335	-2	▼ 0.59%	10,882
May 05, 2026	330.1	339	329	337	+7	▲ 2.12%	5,920
May 04, 2026	332.2	332.6	324	330	-4	▼ 1.20%	6,491
Apr 30, 2026	335	338.2	331	334	-1	▼ 0.30%	10,680
Apr 29, 2026	341	342	332	335	-8	▼ 2.33%	11,092
Apr 28, 2026	329	368	329	343	-1.3	▼ 0.38%	13,590
Apr 27, 2026	340	349.9	340	344.3	+4.3	▲ 1.26%	6,580
Apr 24, 2026	341.8	344.8	339	340	-1.8	▼ 0.53%	10,294
Apr 23, 2026	359	359	341	341.8	-12	▼ 3.39%	11,354
Apr 22, 2026	350	357	342	353.8	+5.9	▲ 1.70%	19,537
Apr 21, 2026	350	357	343.1	347.9	-3.2	▼ 0.91%	13,994
Apr 20, 2026	369	369	346.5	351.1	-7.4	▼ 2.06%	14,230
Apr 17, 2026	360	360	350	358.5	+1.5	▲ 0.42%	20,283
Apr 16, 2026	372	372	355.8	357	-13	▼ 3.51%	30,034
Apr 15, 2026	365	373	361.1	370	+3.5	▲ 0.95%	47,651
Apr 13, 2026	366	380.6	360	366.5	+0.5	▲ 0.14%	37,259
Apr 10, 2026	351.9	378.9	351.9	366	+7	▲ 1.95%	40,034
Apr 09, 2026	350	364	345	359	+11	▲ 3.16%	36,503
Apr 08, 2026	342.5	349.3	342.2	348	+5.5	▲ 1.61%	40,674
Apr 07, 2026	351	352.7	338.7	342.5	-2.5	▼ 0.72%	37,029
Apr 06, 2026	330	348.9	327.2	345	+12	▲ 3.60%	32,012
Apr 05, 2026	343	346	325.5	333	-17	▼ 4.86%	41,966
Apr 02, 2026	348	360	341.1	350	-5	▼ 1.41%	37,740
Apr 01, 2026	380	380	352	355	-21	▼ 5.59%	58,411
Mar 31, 2026	379	380.4	368.2	376	-9.4	▼ 2.44%	62,767
Mar 30, 2026	384.1	413	375.4	385.4	-6.5	▼ 1.66%	43,367
Mar 29, 2026	396	396	375.5	391.9	-4.1	▼ 1.04%	53,701
Mar 26, 2026	419.5	419.5	387.1	396	-32	▼ 7.48%	1,59,369
Mar 25, 2026	382.2	428	382.2	428	+38.1	▲ 9.77%	74,136
Mar 24, 2026	393.8	399	385	389.9	-3.9	▼ 0.99%	46,592
Mar 23, 2026	386.1	409	385.1	393.8	-0.1	▼ 0.03%	69,433
Mar 22, 2026	405.9	405.9	390	393.9	-4.1	▼ 1.03%	1,42,386
Mar 19, 2026	387	401	380	398	+11	▲ 2.84%	1,50,929
Mar 17, 2026	377	389	375	387	+5	▲ 1.31%	71,014
Mar 16, 2026	390	390	376	382	-5.9	▼ 1.52%	66,459
Mar 15, 2026	393.7	393.7	379	387.9	+1.9	▲ 0.49%	68,505
Mar 12, 2026	390	393	384.1	386	-6	▼ 1.53%	1,04,672
Mar 11, 2026	407.7	407.7	385	392	-24	▼ 5.77%	96,197
Mar 10, 2026	398	416	377	416	+16.1	▲ 4.03%	2,01,187
Mar 09, 2026	396.7	400	395	399.9	+10.9	▲ 2.80%	17,065
Mar 03, 2026	347	389	347	389	+35	▲ 9.89%	74,492
Mar 01, 2026	342.2	355	338.3	354	+5	▲ 1.43%	24,878
Feb 26, 2026	339.5	366	339.5	349	+3	▲ 0.87%	20,620
Feb 25, 2026	346	347.9	341	346	0	• 0.00%	19,288
Feb 24, 2026	343	348	337.2	346	+8	▲ 2.37%	16,237
Feb 23, 2026	335	340	332.2	338	+4	▲ 1.20%	28,505
Feb 22, 2026	344	345	333.5	334	-14	▼ 4.02%	48,971
Feb 17, 2026	352	352	342	348	-4	▼ 1.14%	53,891
Feb 16, 2026	369.8	377.9	350.3	352	-11.3	▼ 3.11%	29,207
Feb 12, 2026	352	372	350	363.3	+16.3	▲ 4.70%	1,55,431
Feb 11, 2026	351	353	344.5	347	+0.8	▲ 0.23%	36,163
Feb 10, 2026	355.9	357	345.8	346.2	-2.8	▼ 0.80%	48,051
Feb 09, 2026	345	360	341.1	349	+2.1	▲ 0.61%	67,066
Feb 08, 2026	356	361	343	346.9	-3.1	▼ 0.89%	89,574
Feb 05, 2026	342.7	359	342.7	350	+5.1	▲ 1.48%	81,459
Feb 04, 2026	355	358	342.2	344.9	-8	▼ 2.27%	50,792
Feb 03, 2026	335.7	360	335.7	352.9	+17.3	▲ 5.15%	2,10,454
Feb 02, 2026	338	343.9	335.5	335.6	-4.4	▼ 1.29%	59,948
Feb 01, 2026	344	344	333.1	340	-5	▼ 1.45%	45,638
Jan 29, 2026	340	350	335.5	345	+9.8	▲ 2.92%	1,36,836
Jan 28, 2026	330	335.5	321	335.2	+11.2	▲ 3.46%	56,470
Jan 27, 2026	330.2	341	322	324	-11.9	▼ 3.54%	39,837
Jan 26, 2026	342	342	330.1	335.9	-6.1	▼ 1.78%	65,526
Jan 25, 2026	332.1	342	332.1	342	+9	▲ 2.70%	59,101
Jan 22, 2026	329	335	327.2	333	+4.1	▲ 1.25%	38,489
Jan 21, 2026	321.4	331	321.4	328.9	+1.9	▲ 0.58%	43,176
Jan 20, 2026	326	330.3	320	327	+7	▲ 2.19%	68,445
Jan 18, 2026	323.7	323.7	315	320	+1.2	▲ 0.38%	17,571
Jan 14, 2026	313.7	324	313.7	318.8	-1.2	▼ 0.37%	34,399
Jan 13, 2026	317.8	322	308.7	320	+8.4	▲ 2.70%	31,998
Jan 12, 2026	313	320	310.2	311.6	-3.4	▼ 1.08%	16,477
Jan 08, 2026	323	323	315	315	-2	▼ 0.63%	21,812
Jan 07, 2026	327	327	316	317	-5	▼ 1.55%	13,458
Jan 06, 2026	310.7	327	310.7	322	+5	▲ 1.58%	42,248
Jan 05, 2026	305.4	324	305.4	317	+5.4	▲ 1.73%	18,089
Jan 04, 2026	313	317	306.1	311.6	-3.4	▼ 1.08%	21,263
Jan 01, 2026	313.1	323	313	315	-2	▼ 0.63%	23,164
Dec 31, 2025	319	323	316	317	-0.9	▼ 0.28%	19,465
Dec 29, 2025	325.9	326	315	317.9	-6.1	▼ 1.88%	9,309
Dec 28, 2025	317	324.9	317	324	+7.7	▲ 2.43%	20,357
Dec 24, 2025	319	324	316	316.3	-3.7	▼ 1.16%	5,507
Dec 23, 2025	315	321.3	313	320	+5.7	▲ 1.81%	16,657
Dec 22, 2025	312.1	318	312.1	314.3	-0.8	▼ 0.25%	12,896
Dec 21, 2025	328	328	313	315.1	-7.9	▼ 2.45%	20,300
Dec 18, 2025	315	323	313.6	323	+3	▲ 0.94%	39,565
Dec 17, 2025	327.9	327.9	312	320	-2	▼ 0.62%	35,851
Dec 16, 2025	319	325.8	318.4	322	+2	▲ 0.63%	15,055
Dec 15, 2025	321.9	323.9	315	320	+1.6	▲ 0.50%	14,499
Dec 14, 2025	319.1	325.5	314.1	318.4	-3.9	▼ 1.21%	34,383
Dec 11, 2025	334	340	322	322.3	-5.7	▼ 1.74%	39,058
Dec 10, 2025	329.8	336.3	328	328	-1.8	▼ 0.55%	16,700
Dec 09, 2025	328	335	323	329.8	+4.8	▲ 1.48%	21,108
Dec 08, 2025	332	332	324.3	325	-2.9	▼ 0.88%	11,961
Dec 07, 2025	332	333.7	325.2	327.9	-3.1	▼ 0.94%	16,860
Dec 03, 2025	336	342.7	331	331	-7	▼ 2.07%	25,404
Dec 02, 2025	334.3	341	331	338	0	• 0.00%	61,129
Dec 01, 2025	331.8	339.9	331	338	+4	▲ 1.20%	52,361
Nov 30, 2025	345	348	332.3	334	-15	▼ 4.30%	34,183
Nov 27, 2025	363.1	363.1	343.1	349	-7	▼ 1.97%	31,383
Nov 26, 2025	350	356	336	356	+12.1	▲ 3.52%	99,861
Nov 25, 2025	344	350	342.2	343.9	-4.1	▼ 1.18%	48,655
Nov 24, 2025	341.8	349.7	336.1	348	+12	▲ 3.57%	58,607
Nov 23, 2025	330	337.9	330	336	+9	▲ 2.75%	41,799
Nov 20, 2025	331	331	321.2	327	0	• 0.00%	27,478
Nov 19, 2025	339.6	339.6	326	327	-7	▼ 2.10%	22,876
Nov 18, 2025	337.6	339	331.5	334	+3	▲ 0.91%	58,524
Nov 17, 2025	315	333	315	331	+13.8	▲ 4.35%	36,868
Nov 16, 2025	322	327	317.2	317.2	-6.4	▼ 1.98%	18,169
Nov 13, 2025	321	330	316.1	323.6	+3.5	▲ 1.09%	30,031
Nov 12, 2025	325	329.5	320.1	320.1	-5.2	▼ 1.60%	24,685
Nov 11, 2025	328	329.4	320.1	325.3	+0.3	▲ 0.09%	18,262
Nov 10, 2025	322	327	320	325	+4	▲ 1.25%	30,276
Nov 09, 2025	332.1	332.1	317	321	-14	▼ 4.18%	56,530
Nov 06, 2025	337.1	347	334	335	-1.1	▼ 0.33%	83,709
Nov 05, 2025	329.5	339.9	323	336.1	+1.1	▲ 0.33%	80,483
Nov 04, 2025	347	353.7	335	335	-18.8	▼ 5.31%	70,567
Nov 03, 2025	347.5	358.5	338	353.8	-0.4	▼ 0.11%	1,08,060
Nov 02, 2025	328.4	354.2	316.1	354.2	+32.2	▲ 10.00%	1,65,941
Oct 30, 2025	313.2	328	308	322	+9	▲ 2.88%	66,828
Oct 29, 2025	318.5	333.5	312.4	313	-12	▼ 3.69%	56,236
Oct 28, 2025	310	330.9	310	325	+11	▲ 3.50%	38,901
Oct 26, 2025	312.4	319	306.1	314	-3.7	▼ 1.16%	39,967
Oct 19, 2025	314	322	304.2	317.7	+7.7	▲ 2.48%	38,137
Oct 16, 2025	316.2	316.2	301	310	0	• 0.00%	36,188
Oct 15, 2025	322.4	325	309	310	-18.9	▼ 5.75%	70,079
Oct 14, 2025	341.6	345	320	328.9	-6.1	▼ 1.82%	44,661
Oct 13, 2025	318.9	342	307.6	335	+20.3	▲ 6.45%	92,804
Oct 12, 2025	296	316.8	287	314.7	+14.7	▲ 4.90%	92,868
Oct 09, 2025	307	319	295.1	300	-1	▼ 0.33%	34,982
Oct 08, 2025	312	312	300.9	301	-11	▼ 3.53%	31,540
Oct 07, 2025	341.7	341.7	302.6	312	—	—	76,906

Panchakanya Mai Hydropower LtdPrice History

Price Chart

PMHPL price summary

Daily Prices · last 1 year

More Hydro Power companies