Panchthar Power Compant LimitedPrice History

PPCL

Hydro Power Listed Website ↗

Rs335 +2 ▲ 0.60%

As of Fri, Oct 02 · 02:59 PM

EPS

8.85

P/E Ratio

37.85

Book Value

98.65

PBV

3.40

1Y Yield

5.28%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

PPCL price summary

Over the last year, Panchthar Power Compant Limited (PPCL) traded between Rs 284.1 (Oct 26, 2025) and Rs 462 (Mar 24, 2026). It last closed at Rs 335 on Oct 02, 2026, up 5.28% over the period. Average daily volume: 34,110 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	338	338	326	335	+2	▲ 0.60%	20,907
Oct 01, 2026	314.5	333.1	314.5	333	+2	▲ 0.60%	10,830
Sep 30, 2026	339	339	327.5	331	+1	▲ 0.30%	4,753
Sep 29, 2026	331	331	327.1	330	-5	▼ 1.49%	5,566
Sep 28, 2026	351.7	351.7	327	335	0	• 0.00%	1,00,483
Sep 24, 2026	341	341	332	335	-2.9	▼ 0.86%	13,067
Sep 23, 2026	324	343	324	337.9	-3.1	▼ 0.91%	11,016
Sep 22, 2026	364.8	364.8	339	341	-6.5	▼ 1.87%	34,421
Sep 18, 2026	340.1	347.5	340.1	347.5	+3.5	▲ 1.02%	15,728
Sep 17, 2026	349	349	339	344	+1.1	▲ 0.32%	4,573
Sep 16, 2026	345	345	340	342.9	-5.1	▼ 1.47%	11,541
Sep 15, 2026	355	355	342.7	348	+9.1	▲ 2.69%	15,764
Sep 14, 2026	342.9	342.9	331	338.9	+4.2	▲ 1.25%	20,449
Sep 11, 2026	325	334.7	322	334.7	+2.8	▲ 0.84%	16,980
Sep 10, 2026	351.2	351.2	325.1	331.9	-2.6	▼ 0.78%	11,253
Sep 09, 2026	344.5	344.5	327.7	334.5	-4	▼ 1.18%	4,571
Sep 07, 2026	335	344.5	326.3	338.5	+3.5	▲ 1.04%	7,990
Sep 03, 2026	345.4	345.4	325.1	335	+6	▲ 1.82%	3,967
Sep 02, 2026	330	337	320.1	329	-1	▼ 0.30%	782
Sep 01, 2026	342.1	342.1	318.1	330	+4.1	▲ 1.26%	9,421
Aug 31, 2026	317.1	330	317.1	325.9	-1	▼ 0.31%	18,337
Aug 27, 2026	321	327	312.5	326.9	-0.8	▼ 0.24%	11,377
Aug 26, 2026	326.1	332.5	325	327.7	-2	▼ 0.61%	9,069
Aug 25, 2026	332.9	332.9	328	329.7	-1.3	▼ 0.39%	4,346
Aug 24, 2026	345	354	327.5	331	+1.9	▲ 0.58%	93,288
Aug 21, 2026	340	344	328	329.1	-5.9	▼ 1.76%	9,805
Aug 20, 2026	333	335	330.6	335	0	• 0.00%	7,340
Aug 19, 2026	330.1	335	323	335	+1.1	▲ 0.33%	1,20,724
Aug 18, 2026	355	355	330.2	333.9	-4.4	▼ 1.30%	13,405
Aug 17, 2026	332.1	340	332.1	338.3	+3.4	▲ 1.02%	4,043
Aug 14, 2026	344	344	333	334.9	-2.1	▼ 0.62%	4,269
Aug 13, 2026	335.5	344.9	333	337	+1.5	▲ 0.45%	24,770
Aug 12, 2026	321	339	321	335.5	-2.3	▼ 0.68%	6,280
Aug 11, 2026	335	338.9	330.1	337.8	+2.8	▲ 0.84%	7,123
Aug 10, 2026	331	337	331	335	-3.9	▼ 1.15%	11,404
Aug 07, 2026	357	357	336	338.9	-1.1	▼ 0.32%	4,212
Aug 06, 2026	358	358	335	340	-1	▼ 0.29%	10,682
Aug 05, 2026	323.6	342.9	323.6	341	+0.4	▲ 0.12%	6,384
Aug 04, 2026	339.2	342.7	336	340.6	-7.4	▼ 2.13%	12,527
Aug 03, 2026	328.7	348	328.7	348	+2.1	▲ 0.61%	23,601
Jul 31, 2026	321.1	346	321.1	345.9	+7.9	▲ 2.34%	10,871
Jul 30, 2026	349	349	330	338	-8.9	▼ 2.57%	12,521
Jul 29, 2026	355	355	341	346.9	-1.1	▼ 0.32%	7,070
Jul 28, 2026	330.9	349.9	330.9	348	0	• 0.00%	5,849
Jul 27, 2026	353.9	353.9	344	348	-4.5	▼ 1.28%	8,157
Jul 24, 2026	358	358	342.7	352.5	-0.5	▼ 0.14%	19,158
Jul 23, 2026	355.5	355.5	342.4	353	+4	▲ 1.15%	7,149
Jul 22, 2026	348.6	354.9	345	349	-10	▼ 2.79%	28,952
Jul 21, 2026	378	378	347	359	-1	▼ 0.28%	11,606
Jul 20, 2026	363.3	363.3	343.9	360	+14	▲ 4.05%	17,235
Jul 17, 2026	338	348	333	346	+16	▲ 4.85%	10
Jul 16, 2026	340.8	340.8	327	330	-4	▼ 1.20%	5,691
Jul 15, 2026	334.7	341.2	326.9	334	+9	▲ 2.77%	2,437
Jul 14, 2026	327	343.9	317.4	325	+1	▲ 0.31%	26,018
Jul 13, 2026	325	330	319	324	-5	▼ 1.52%	32,459
Jul 10, 2026	330	344	323	329	+0.3	▲ 0.09%	14,785
Jul 09, 2026	329	333.9	324.1	328.7	-4.3	▼ 1.29%	5,566
Jul 08, 2026	333	338.5	330	333	-3	▼ 0.89%	12,285
Jul 07, 2026	342	342	335	336	-6	▼ 1.75%	9,415
Jul 06, 2026	340	342.9	337	342	-5.8	▼ 1.67%	7,065
Jul 03, 2026	360	363.9	340	347.8	+0.8	▲ 0.23%	22,279
Jul 02, 2026	376.9	376.9	340	347	-12	▼ 3.34%	14,226
Jul 01, 2026	343.7	365.7	337	359	+22	▲ 6.53%	17,268
Jun 30, 2026	356.3	356.3	335	337	-9	▼ 2.60%	19,438
Jun 29, 2026	346.1	349.4	345	346	-7.9	▼ 2.23%	5,940
Jun 26, 2026	346	357	345.2	353.9	+2.8	▲ 0.80%	7,483
Jun 25, 2026	362	363	351.1	351.1	-13.4	▼ 3.68%	5,973
Jun 24, 2026	381.5	381.5	351.1	364.5	+1.1	▲ 0.30%	7,636
Jun 23, 2026	363.1	364.2	356	363.4	-9.3	▼ 2.50%	10,992
Jun 22, 2026	384.3	384.3	363	372.7	+5.8	▲ 1.58%	15,565
Jun 19, 2026	384.3	384.3	364	366.9	+0.9	▲ 0.25%	6,890
Jun 18, 2026	374	385.2	365	366	+1	▲ 0.27%	5,166
Jun 17, 2026	387.2	387.2	365	365	-3.8	▼ 1.03%	20,753
Jun 16, 2026	393.5	393.5	365	368.8	-6	▼ 1.60%	12,780
Jun 15, 2026	375	375	364	374.8	-3.2	▼ 0.85%	26,314
Jun 12, 2026	399	399	370	378	-2	▼ 0.53%	10,603
Jun 11, 2026	373	381.9	373	380	-4	▼ 1.04%	2,002
Jun 10, 2026	373.1	384.2	373.1	384	0	• 0.00%	3,491
Jun 09, 2026	373.4	384	370	384	0	• 0.00%	6,848
Jun 08, 2026	376.1	384	372.6	384	-2	▼ 0.52%	4,016
Jun 05, 2026	389	398.9	376	386	-4	▼ 1.03%	16,054
Jun 04, 2026	380.4	390	380	390	+1	▲ 0.26%	6,277
Jun 03, 2026	391	391	379.3	389	+3	▲ 0.78%	6,559
Jun 02, 2026	394.5	394.5	383.2	386	-0.4	▼ 0.10%	5,342
Jun 01, 2026	409.5	409.5	370	386.4	-3.6	▼ 0.92%	23,230
May 27, 2026	395	395	380.2	390	+5.6	▲ 1.46%	27,569
May 26, 2026	386	388	383.6	384.4	-5.6	▼ 1.44%	3,473
May 25, 2026	380	393.9	378	390	+10	▲ 2.63%	13,693
May 22, 2026	373	382	373	380	+0.3	▲ 0.08%	4,389
May 21, 2026	397.9	397.9	375.1	379.7	+0.7	▲ 0.18%	13,450
May 20, 2026	365	382	365	379	+4	▲ 1.07%	4,019
May 19, 2026	373.1	378	371.3	375	+2.4	▲ 0.64%	1,964
May 18, 2026	368.2	377.8	368.2	372.6	+0.6	▲ 0.16%	7,943
May 15, 2026	393.7	393.7	372	372	-3	▼ 0.80%	7,909
May 14, 2026	393.7	393.7	370.5	375	0	• 0.00%	4,918
May 13, 2026	377	377	370	375	-2.3	▼ 0.61%	10,660
May 12, 2026	407.8	407.8	377.3	377.3	-11.1	▼ 2.86%	11,900
May 11, 2026	399	399	380	388.4	+8.4	▲ 2.21%	11,528
May 08, 2026	378	380	365.1	380	+7.2	▲ 1.93%	22,301
May 07, 2026	370	373.6	365	372.8	+3.8	▲ 1.03%	4,531
May 06, 2026	380	380	365	369	-2	▼ 0.54%	14,471
May 05, 2026	377	377	370	371	0	• 0.00%	6,094
May 04, 2026	385	385	368	371	-4.5	▼ 1.20%	7,228
Apr 30, 2026	375	380	370	375.5	-2.7	▼ 0.71%	14,728
Apr 29, 2026	398	398	377.5	378.2	-0.9	▼ 0.24%	10,619
Apr 28, 2026	387.8	398.5	379.1	379.1	-8.7	▼ 2.24%	18,704
Apr 27, 2026	383	403.9	380	387.8	+4.8	▲ 1.25%	13,069
Apr 24, 2026	403.5	403.5	379.2	383	-1.3	▼ 0.34%	16,343
Apr 23, 2026	404.7	404.7	382	384.3	-8.7	▼ 2.21%	11,727
Apr 22, 2026	379	396	378.3	393	+3.1	▲ 0.80%	36,140
Apr 21, 2026	383.1	417.5	383.1	389.9	-5	▼ 1.27%	33,489
Apr 20, 2026	425.1	425.1	390	394.9	-10	▼ 2.47%	54,158
Apr 17, 2026	413.1	425	400.2	404.9	-0.1	▼ 0.02%	83,912
Apr 16, 2026	425	425	402.7	405	-12	▼ 2.88%	40,680
Apr 15, 2026	423	424.9	413.6	417	+2	▲ 0.48%	62,381
Apr 13, 2026	399.1	421	399.1	415	+8	▲ 1.97%	1,05,458
Apr 10, 2026	417.6	417.6	397	407	-2.9	▼ 0.71%	36,284
Apr 09, 2026	405	410	396.9	409.9	+12.7	▲ 3.20%	37,257
Apr 08, 2026	400	402.9	392	397.2	+4.3	▲ 1.09%	27,382
Apr 07, 2026	396	401.9	389	392.9	-2.3	▼ 0.58%	38,961
Apr 06, 2026	377.5	395.2	375	395.2	+25.1	▲ 6.78%	27,080
Apr 05, 2026	400.3	400.3	370.1	370.1	-22.4	▼ 5.71%	1,11,491
Apr 02, 2026	394.9	399	380	392.5	+2.5	▲ 0.64%	66,237
Apr 01, 2026	422.2	422.2	387.5	390	-24	▼ 5.80%	65,186
Mar 31, 2026	417.1	417.1	402.4	414	+5	▲ 1.22%	53,831
Mar 30, 2026	428.9	428.9	404.1	409	-11.5	▼ 2.73%	53,714
Mar 29, 2026	434	435	420	420.5	-13.5	▼ 3.11%	1,68,025
Mar 26, 2026	427	442.9	427	434	-1.6	▼ 0.37%	69,971
Mar 25, 2026	450	450	432.6	435.6	-8.8	▼ 1.98%	1,07,238
Mar 24, 2026	429	462	423.7	444.4	+15.4	▲ 3.59%	1,06,065
Mar 23, 2026	429.7	430	420	429	+5.5	▲ 1.30%	56,194
Mar 22, 2026	442	442	420.2	423.5	-10.5	▼ 2.42%	1,47,626
Mar 19, 2026	416.5	439	416.5	434	+9	▲ 2.12%	2,07,273
Mar 17, 2026	430.5	435	423	425	-6	▼ 1.39%	1,26,288
Mar 16, 2026	422.4	438.5	422.4	431	0	• 0.00%	1,11,907
Mar 15, 2026	416.5	432.9	408.2	431	+6.1	▲ 1.44%	1,69,089
Mar 12, 2026	420	426.5	410	424.9	+12.9	▲ 3.13%	1,75,706
Mar 11, 2026	411.5	424	407	412	+1	▲ 0.24%	1,61,968
Mar 10, 2026	411	415	391.1	411	+7.1	▲ 1.76%	1,94,692
Mar 09, 2026	395.2	403.9	395.2	403.9	+16.4	▲ 4.23%	1,120
Mar 03, 2026	379	387.5	375.5	387.5	+11.5	▲ 3.06%	50,054
Mar 01, 2026	367	376	366.2	376	+5	▲ 1.35%	20,069
Feb 26, 2026	370.1	372	370	371	-1	▼ 0.27%	14,205
Feb 25, 2026	366.2	373.2	366.2	372	+2	▲ 0.54%	10,911
Feb 24, 2026	371.7	379	366.8	370	+5.5	▲ 1.51%	16,035
Feb 23, 2026	363.1	369.9	363.1	364.5	-1.6	▼ 0.44%	16,971
Feb 22, 2026	370.1	370.1	365.2	366.1	-6.1	▼ 1.64%	37,449
Feb 17, 2026	376	388	372.2	372.2	-10.5	▼ 2.74%	53,441
Feb 16, 2026	378	390	378	382.7	+0.7	▲ 0.18%	48,797
Feb 12, 2026	380	390	375.2	382	+5	▲ 1.33%	52,505
Feb 11, 2026	380	380	371	377	-2.4	▼ 0.63%	24,778
Feb 10, 2026	382	386	372	379.4	-0.6	▼ 0.16%	97,647
Feb 09, 2026	383	389	378	380	-8.7	▼ 2.24%	54,679
Feb 08, 2026	388	398.8	385	388.7	+2.7	▲ 0.70%	1,01,958
Feb 05, 2026	379	389	375	386	+11	▲ 2.93%	89,956
Feb 04, 2026	379.8	380	372.1	375	+0.4	▲ 0.11%	28,846
Feb 03, 2026	378	380	372	374.6	-2.4	▼ 0.64%	63,414
Feb 02, 2026	375	377.5	372	377	+2	▲ 0.53%	67,071
Feb 01, 2026	378	385	372	375	-9	▼ 2.34%	39,455
Jan 29, 2026	381	393	379	384	+4	▲ 1.05%	1,47,778
Jan 28, 2026	358	382	349	380	+18	▲ 4.97%	1,37,408
Jan 27, 2026	376.3	376.3	353	362	-13	▼ 3.47%	1,14,736
Jan 26, 2026	370	377	365	375	+7.1	▲ 1.93%	97,946
Jan 25, 2026	374	374	365	367.9	-0.6	▼ 0.16%	46,621
Jan 22, 2026	364	371	364	368.5	+0.5	▲ 0.14%	44,597
Jan 21, 2026	356.1	374	354.3	368	+10.2	▲ 2.85%	69,019
Jan 20, 2026	354	359.9	354	357.8	+6	▲ 1.71%	47,156
Jan 18, 2026	348	352.9	346.3	351.8	+4.3	▲ 1.24%	29,820
Jan 14, 2026	341.2	353	341.2	347.5	+0.5	▲ 0.14%	22,857
Jan 13, 2026	345	350	341	347	+2.9	▲ 0.84%	21,814
Jan 12, 2026	345	351	344.1	344.1	-5.5	▼ 1.57%	21,228
Jan 08, 2026	345	349.7	343	349.6	+4.6	▲ 1.33%	21,892
Jan 07, 2026	347	354.9	345	345	-5	▼ 1.43%	16,681
Jan 06, 2026	355	357.9	348.4	350	-3	▼ 0.85%	27,922
Jan 05, 2026	356.9	356.9	350	353	+2.5	▲ 0.71%	45,768
Jan 04, 2026	345	354.9	342	350.5	+2.5	▲ 0.72%	42,621
Jan 01, 2026	347.1	351	341.2	348	-1.8	▼ 0.51%	30,700
Dec 31, 2025	355.9	355.9	346.5	349.8	-0.2	▼ 0.06%	36,067
Dec 29, 2025	350	355.7	349	350	+1.1	▲ 0.32%	77,097
Dec 28, 2025	344.7	350.8	338	348.9	+10.9	▲ 3.22%	74,762
Dec 24, 2025	341	343.9	335.2	338	-3.2	▼ 0.94%	18,350
Dec 23, 2025	335	341.7	332	341.2	+5.3	▲ 1.58%	29,830
Dec 22, 2025	331.1	340	331.1	335.9	-1.1	▼ 0.33%	24,594
Dec 21, 2025	342.2	346	336.3	337	-9.6	▼ 2.77%	26,705
Dec 18, 2025	334.3	351.9	334.3	346.6	+7.6	▲ 2.24%	1,25,352
Dec 17, 2025	335	344	335	339	+3	▲ 0.89%	60,144
Dec 16, 2025	334	339.9	330.3	336	+4.5	▲ 1.36%	43,843
Dec 15, 2025	331	334.9	329	331.5	0	• 0.00%	40,935
Dec 14, 2025	338	338	330.2	331.5	-6.4	▼ 1.89%	37,877
Dec 11, 2025	335.3	342	335.3	337.9	-2.1	▼ 0.62%	34,027
Dec 10, 2025	338	341.1	333.1	340	+6	▲ 1.80%	75,412
Dec 09, 2025	326.4	335.8	323.1	334	+14	▲ 4.38%	73,791
Dec 08, 2025	320.5	327.9	316.6	320	-3.5	▼ 1.08%	34,868
Dec 07, 2025	320	328.6	318.1	323.5	-2.6	▼ 0.80%	26,529
Dec 03, 2025	335.1	337.4	326.1	326.1	-8.4	▼ 2.51%	17,286
Dec 02, 2025	335	339.4	327.3	334.5	+1.7	▲ 0.51%	19,915
Dec 01, 2025	324	334	324	332.8	+2.2	▲ 0.67%	22,564
Nov 30, 2025	348.9	348.9	330	330.6	-12.4	▼ 3.62%	42,439
Nov 27, 2025	346	346	338	343	0	• 0.00%	45,692
Nov 26, 2025	340	344	334.3	343	+3.3	▲ 0.97%	34,554
Nov 25, 2025	344.9	344.9	334.5	339.7	-0.3	▼ 0.09%	30,931
Nov 24, 2025	333.2	345	333.2	340	0	• 0.00%	29,839
Nov 23, 2025	340.6	346.4	337.8	340	+6	▲ 1.80%	43,455
Nov 20, 2025	320.3	335	320	334	+9.4	▲ 2.90%	49,710
Nov 19, 2025	326	327	322	324.6	-1.9	▼ 0.58%	17,445
Nov 18, 2025	331.6	331.6	323.2	326.5	+0.5	▲ 0.15%	22,737
Nov 17, 2025	316	326.1	316	326	+5.1	▲ 1.59%	18,074
Nov 16, 2025	330	330	315	320.9	-3.1	▼ 0.96%	30,473
Nov 13, 2025	316	328	316	324	+6	▲ 1.89%	21,161
Nov 12, 2025	322	324	318	318	-4	▼ 1.24%	20,936
Nov 11, 2025	324	324.3	315.1	322	+4	▲ 1.26%	8,765
Nov 10, 2025	317.9	321	311.3	318	+1	▲ 0.32%	19,697
Nov 09, 2025	323.4	328.8	315.7	317	-12.9	▼ 3.91%	18,341
Nov 06, 2025	328	329.9	324	329.9	+3.9	▲ 1.20%	19,880
Nov 05, 2025	323.1	329	321.1	326	-1.2	▼ 0.37%	34,433
Nov 04, 2025	325.3	335.4	322.2	327.2	-4.7	▼ 1.42%	26,960
Nov 03, 2025	327.1	332.9	322	331.9	+3.9	▲ 1.19%	42,951
Nov 02, 2025	315	328	306	328	+18.5	▲ 5.98%	52,310
Oct 30, 2025	298	311	297.2	309.5	+6.5	▲ 2.15%	14,978
Oct 29, 2025	301	310	299	303	+2	▲ 0.66%	15,804
Oct 28, 2025	290	302.4	290	301	+12	▲ 4.15%	9,950
Oct 26, 2025	296	299	284.1	289	-5.9	▼ 2.00%	18,141
Oct 19, 2025	294	294.9	286.3	294.9	+5.9	▲ 2.04%	3,605
Oct 16, 2025	295.3	295.3	287	289	-12	▼ 3.99%	15,549
Oct 15, 2025	312	312	295	301	-7	▼ 2.27%	13,620
Oct 14, 2025	310	315.8	287	308	-2	▼ 0.65%	13,660
Oct 13, 2025	289	310	288.3	310	+17.6	▲ 6.02%	28,979
Oct 12, 2025	309	309	288	292.4	-11.7	▼ 3.85%	15,167
Oct 09, 2025	307.9	320.2	304.1	304.1	+2.2	▲ 0.73%	42,304
Oct 08, 2025	314	314	298.9	301.9	-16.3	▼ 5.12%	15,852
Oct 07, 2025	320	324	312	318.2	—	—	11,845

Panchthar Power Compant LimitedPrice History

Price Chart

PPCL price summary

Daily Prices · last 1 year

More Hydro Power companies