River Falls Power LimitedPrice History

RFPL

Hydro Power Listed Website ↗

Rs329.7 -2.4 ▼ 0.72%

As of Fri, Oct 02 · 02:58 PM

EPS

2.71

P/E Ratio

121.66

Book Value

119.78

PBV

2.75

1Y Yield

-5.50%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

RFPL price summary

Over the last year, River Falls Power Limited (RFPL) traded between Rs 306 (Oct 26, 2025) and Rs 464.2 (Jan 29, 2026). It last closed at Rs 329.7 on Oct 02, 2026, down 5.5% over the period. Average daily volume: 72,762 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	332	333	328	329.7	-2.4	▼ 0.72%	9,833
Oct 01, 2026	326.8	333.9	326.8	332.1	+2.1	▲ 0.64%	11,013
Sep 30, 2026	330	333	326	330	0	• 0.00%	15,469
Sep 29, 2026	330	333	328	330	-4	▼ 1.20%	14,207
Sep 28, 2026	340	340	330	334	-2	▼ 0.60%	21,666
Sep 24, 2026	331.1	337	331.1	336	+1.8	▲ 0.54%	13,455
Sep 23, 2026	337	339	334.2	334.2	-6.8	▼ 1.99%	19,246
Sep 22, 2026	358.8	358.8	335.5	341	-0.8	▼ 0.23%	30,367
Sep 18, 2026	335	343	330.5	341.8	+2.8	▲ 0.83%	20,681
Sep 17, 2026	335	343	335	339	+3	▲ 0.89%	20,161
Sep 16, 2026	335	344	334	336	-7	▼ 2.04%	22,909
Sep 15, 2026	347.8	348	340	343	+5.3	▲ 1.57%	43,912
Sep 14, 2026	330	340	330	337.7	+3.2	▲ 0.96%	26,706
Sep 11, 2026	323.9	335	323	334.5	+7.6	▲ 2.32%	19,374
Sep 10, 2026	324.3	328	324.3	326.9	-0.3	▼ 0.09%	9,192
Sep 09, 2026	328	331	321	327.2	-0.9	▼ 0.27%	25,764
Sep 07, 2026	330	333	320.1	328.1	+2.1	▲ 0.64%	6,314
Sep 03, 2026	327	330	320	326	-1	▼ 0.31%	15,011
Sep 02, 2026	315	328	315	327	+4	▲ 1.24%	10,445
Sep 01, 2026	315.2	329.5	315.2	323	+1	▲ 0.31%	14,015
Aug 31, 2026	321.1	324.6	316	322	-8	▼ 2.42%	29,050
Aug 27, 2026	322	331	322	330	-1	▼ 0.30%	16,059
Aug 26, 2026	326	333	325	331	+2	▲ 0.61%	27,518
Aug 25, 2026	332.5	334	329	329	-4.5	▼ 1.35%	20,092
Aug 24, 2026	333	335	331.1	333.5	-3.5	▼ 1.04%	13,461
Aug 21, 2026	340	345	331	337	0	• 0.00%	31,953
Aug 20, 2026	325	340	325	337	+5	▲ 1.51%	20,195
Aug 19, 2026	323.4	338	323.4	332	-1.3	▼ 0.39%	9,294
Aug 18, 2026	331	336	331	333.3	-1.6	▼ 0.48%	20,265
Aug 17, 2026	330	343.5	330	334.9	-4.3	▼ 1.27%	13,480
Aug 14, 2026	353	353	339.2	339.2	-7.8	▼ 2.25%	17,513
Aug 13, 2026	331.1	347	331.1	347	+10.5	▲ 3.12%	38,665
Aug 12, 2026	342.5	342.5	333.7	336.5	0	• 0.00%	9,817
Aug 11, 2026	332.5	342.4	332.5	336.5	+4	▲ 1.20%	25,800
Aug 10, 2026	330.2	336.9	330.2	332.5	-2.2	▼ 0.66%	16,227
Aug 07, 2026	333	337	325.1	334.7	+1.5	▲ 0.45%	15,251
Aug 06, 2026	325.1	339.9	325.1	333.2	+2.7	▲ 0.82%	11,147
Aug 05, 2026	333.8	339.9	326	330.5	-1.3	▼ 0.39%	13,144
Aug 04, 2026	332	335	326.2	331.8	-3.1	▼ 0.93%	19,432
Aug 03, 2026	340	340	330.1	334.9	-0.4	▼ 0.12%	19,056
Jul 31, 2026	330	338	330	335.3	+1.8	▲ 0.54%	8,669
Jul 30, 2026	333.1	342	333	333.5	-1.5	▼ 0.45%	15,140
Jul 29, 2026	330.1	341.9	330.1	335	0	• 0.00%	20,971
Jul 28, 2026	345	345	331.1	335	-4.8	▼ 1.41%	15,924
Jul 27, 2026	330	350	328.2	339.8	-6.1	▼ 1.76%	35,602
Jul 24, 2026	350	350	342.1	345.9	+1.9	▲ 0.55%	18,660
Jul 23, 2026	329	345	329	344	-1	▼ 0.29%	12,529
Jul 22, 2026	342	349.5	340	345	-5	▼ 1.43%	28,089
Jul 21, 2026	369.6	369.6	346	350	-2	▼ 0.57%	24,743
Jul 20, 2026	344	353	341	352	+16.9	▲ 5.04%	35,490
Jul 17, 2026	331.8	344.9	329	335.1	+9.1	▲ 2.79%	34,545
Jul 16, 2026	315	342	315	326	-2	▼ 0.61%	32,454
Jul 15, 2026	330	330	320.1	328	+6.3	▲ 1.96%	13,611
Jul 14, 2026	322.4	330	317.5	321.7	-0.7	▼ 0.22%	24,382
Jul 13, 2026	330	333	322.4	322.4	-7.6	▼ 2.30%	27,601
Jul 10, 2026	331	341	327.2	330	-3.8	▼ 1.14%	40,662
Jul 09, 2026	333	338	331	333.8	-3.2	▼ 0.95%	13,606
Jul 08, 2026	345	345	332.3	337	-8	▼ 2.32%	19,620
Jul 07, 2026	340	345	335.1	345	+7.9	▲ 2.34%	21,636
Jul 06, 2026	333	343	333	337.1	-6	▼ 1.75%	20,047
Jul 03, 2026	335.1	347	335.1	343.1	+0.1	▲ 0.03%	15,850
Jul 02, 2026	342	350	340.2	343	-3	▼ 0.87%	24,102
Jul 01, 2026	320	350	320	346	+9.4	▲ 2.79%	11,991
Jun 30, 2026	346.1	350	336.6	336.6	-14.4	▼ 4.10%	20,642
Jun 29, 2026	350	351	345	351	+1	▲ 0.29%	15,569
Jun 26, 2026	349.9	354.7	346.1	350	0	• 0.00%	16,243
Jun 25, 2026	348	355.5	342.6	350	-3	▼ 0.85%	14,325
Jun 24, 2026	351.2	353	346	353	+1.8	▲ 0.51%	32,084
Jun 23, 2026	373.6	373.6	351	351.2	-4.7	▼ 1.32%	19,470
Jun 22, 2026	362	362	355	355.9	+0.6	▲ 0.17%	15,302
Jun 19, 2026	364	364	355.3	355.3	-4.7	▼ 1.31%	28,876
Jun 18, 2026	359	360.9	358.2	360	-1.5	▼ 0.41%	10,267
Jun 17, 2026	364.9	364.9	356.3	361.5	+2.5	▲ 0.70%	10,580
Jun 16, 2026	360.6	363.5	358.2	359	-3.2	▼ 0.88%	28,085
Jun 15, 2026	353	369	353	362.2	-0.5	▼ 0.14%	6,273
Jun 12, 2026	353	370	353	362.7	-3.3	▼ 0.90%	19,540
Jun 11, 2026	365	369	362.1	366	+1	▲ 0.27%	15,515
Jun 10, 2026	362	367.9	361	365	+3	▲ 0.83%	17,388
Jun 09, 2026	381.1	381.1	358	362	-1	▼ 0.28%	16,966
Jun 08, 2026	360	369.9	360	363	-1.9	▼ 0.52%	23,928
Jun 05, 2026	353	373	353	364.9	-2.1	▼ 0.57%	30,584
Jun 04, 2026	353	375	353	367	-1	▼ 0.27%	17,658
Jun 03, 2026	353	373.8	353	368	-2	▼ 0.54%	31,675
Jun 02, 2026	360	376	360	370	-5	▼ 1.33%	58,368
Jun 01, 2026	400	400	369	375	-6	▼ 1.57%	47,616
May 27, 2026	380	386.2	375.1	381	+1.2	▲ 0.32%	22,090
May 26, 2026	375	389	375	379.8	-2.1	▼ 0.55%	16,879
May 25, 2026	360	382.9	360	381.9	+5.7	▲ 1.52%	28,134
May 22, 2026	360	378	360	376.2	+4.2	▲ 1.13%	13,227
May 21, 2026	376	380	370.6	372	-4	▼ 1.06%	15,259
May 20, 2026	366	376.5	365	376	+10	▲ 2.73%	42,695
May 19, 2026	365	373.9	363	366	-4.9	▼ 1.32%	30,741
May 18, 2026	365	375	365	370.9	+0.1	▲ 0.03%	16,739
May 15, 2026	362	372	362	370.8	+2.8	▲ 0.76%	20,318
May 14, 2026	353	370	353	368	-0.4	▼ 0.11%	17,411
May 13, 2026	365	370	363.2	368.4	+0.4	▲ 0.11%	19,614
May 12, 2026	379	385	367	368	-11	▼ 2.90%	78,134
May 11, 2026	375	379.9	375	379	+7.6	▲ 2.05%	27,522
May 08, 2026	350.6	379	350.6	371.4	+3.4	▲ 0.92%	16,413
May 07, 2026	350.6	375	350.6	368	-1	▼ 0.27%	14,253
May 06, 2026	368	377	368	369	+1	▲ 0.27%	16,131
May 05, 2026	374	374	365	368	-1.9	▼ 0.51%	25,166
May 04, 2026	390	390	369	369.9	-18.4	▼ 4.74%	26,959
Apr 30, 2026	353.5	388.3	353.5	388.3	+18.3	▲ 4.95%	82,093
Apr 29, 2026	354.5	378	354.5	370	-3	▼ 0.80%	25,301
Apr 28, 2026	374	385	372.5	373	-1	▼ 0.27%	46,519
Apr 27, 2026	373	377.8	372.1	374	+1	▲ 0.27%	35,117
Apr 24, 2026	353.4	377	353.4	373	+1.1	▲ 0.30%	83,952
Apr 23, 2026	383	383	368.1	371.9	-6.1	▼ 1.61%	37,312
Apr 22, 2026	373.1	384	367	378	0	• 0.00%	75,542
Apr 21, 2026	390	390	372.5	378	-2.2	▼ 0.58%	45,870
Apr 20, 2026	394	397.7	380	380.2	-6.8	▼ 1.76%	45,192
Apr 17, 2026	390	390	380.1	387	+1.9	▲ 0.49%	50,956
Apr 16, 2026	391	399	384	385.1	-11.9	▼ 3.00%	1,15,499
Apr 15, 2026	388	400	388	397	+5	▲ 1.28%	70,036
Apr 13, 2026	389.9	395.9	389	392	-0.3	▼ 0.08%	77,031
Apr 10, 2026	392	403.4	391.1	392.3	-7.7	▼ 1.93%	1,00,706
Apr 09, 2026	390	403	390	400	+3	▲ 0.76%	1,54,529
Apr 08, 2026	392.1	398	387	397	+8	▲ 2.06%	97,088
Apr 07, 2026	385	394	376	389	+8.1	▲ 2.13%	1,45,982
Apr 06, 2026	366.1	381	355	380.9	+21.9	▲ 6.10%	1,61,184
Apr 05, 2026	388	390	358	359	-29	▼ 7.47%	1,68,397
Apr 02, 2026	375.6	393	375.6	388	+4.8	▲ 1.25%	99,332
Apr 01, 2026	409	409	383	383.2	-18.9	▼ 4.70%	1,30,170
Mar 31, 2026	396	409	396	402.1	-1.8	▼ 0.45%	1,12,122
Mar 30, 2026	415	415	401.1	403.9	-8.1	▼ 1.97%	1,42,532
Mar 29, 2026	427	430	410	412	-15.3	▼ 3.58%	2,04,506
Mar 26, 2026	424	429	420	427.3	+3.3	▲ 0.78%	1,27,090
Mar 25, 2026	435	441.9	421	424	-11	▼ 2.53%	2,35,073
Mar 24, 2026	406.9	435	406.9	435	+19.8	▲ 4.77%	3,35,646
Mar 23, 2026	408.7	420	408.7	415.2	-1.8	▼ 0.43%	1,00,851
Mar 22, 2026	420	427.9	414	417	-6	▼ 1.42%	1,92,499
Mar 19, 2026	402.8	428.8	402.8	423	+12	▲ 2.92%	4,52,416
Mar 17, 2026	401.8	417.9	401.8	411	+1	▲ 0.24%	1,40,278
Mar 16, 2026	406.7	419.8	406.7	410	-4.9	▼ 1.18%	95,567
Mar 15, 2026	404.6	420.1	404.6	414.9	+2.1	▲ 0.51%	1,30,532
Mar 12, 2026	415	419	407	412.8	+2.8	▲ 0.68%	1,22,304
Mar 11, 2026	425.5	425.5	408	410	-8	▼ 1.91%	1,41,276
Mar 10, 2026	435	435	413	418	-10.4	▼ 2.43%	2,42,660
Mar 09, 2026	408	428.4	408	428.4	+28.4	▲ 7.10%	70
Mar 03, 2026	390	400	390	400	+10	▲ 2.56%	77,265
Mar 01, 2026	390	392	383	390	-2	▼ 0.51%	56,219
Feb 26, 2026	385.7	399.8	385.7	392	-1.5	▼ 0.38%	62,372
Feb 25, 2026	380.2	399	380.2	393.5	+5.6	▲ 1.44%	51,018
Feb 24, 2026	380	388	380	387.9	+7.9	▲ 2.08%	46,712
Feb 23, 2026	384.2	395	379.6	380	-8.3	▼ 2.14%	83,672
Feb 22, 2026	401	401	388	388.3	-12.7	▼ 3.17%	1,02,655
Feb 17, 2026	413.5	415	397	401	-12.5	▼ 3.02%	1,18,989
Feb 16, 2026	401.8	418.4	401.8	413.5	+3.5	▲ 0.85%	1,01,246
Feb 12, 2026	391.1	420	391.1	410	+11	▲ 2.76%	1,63,746
Feb 11, 2026	388.1	411	388.1	399	+3	▲ 0.76%	88,875
Feb 10, 2026	400	414.1	394	396	-10	▼ 2.46%	1,60,726
Feb 09, 2026	416	422	402.1	406	-9	▼ 2.17%	1,81,473
Feb 08, 2026	422	432.9	415	415	-6	▼ 1.43%	1,80,215
Feb 05, 2026	411.6	426	411.6	421	+1	▲ 0.24%	2,08,120
Feb 04, 2026	415.6	431	414	420	-4	▼ 0.94%	2,05,528
Feb 03, 2026	415.9	441.2	415.9	424	-0.3	▼ 0.07%	1,98,275
Feb 02, 2026	407.7	428.5	407.7	424.3	+8.3	▲ 2.00%	2,06,026
Feb 01, 2026	436	436	413.7	416	-20	▼ 4.59%	3,31,732
Jan 29, 2026	464.2	464.2	432.2	436	-19.1	▼ 4.20%	3,70,756
Jan 28, 2026	425	457	425	455.1	+30.1	▲ 7.08%	6,84,355
Jan 27, 2026	400.8	437	400.8	425	+16.1	▲ 3.94%	6,56,245
Jan 26, 2026	397.9	412	392.2	408.9	+11	▲ 2.76%	3,22,935
Jan 25, 2026	389.1	404.5	387	397.9	+0.9	▲ 0.23%	2,15,390
Jan 22, 2026	390.9	404	387	397	-1.8	▼ 0.45%	1,77,856
Jan 21, 2026	370.5	405.9	370.5	398.8	+20.8	▲ 5.50%	3,96,172
Jan 20, 2026	366.2	382	366.2	378	+4.4	▲ 1.18%	2,03,155
Jan 18, 2026	361.6	379.7	361.6	373.6	+4.7	▲ 1.27%	1,07,237
Jan 14, 2026	357.8	377	357.8	368.9	+3.8	▲ 1.04%	91,937
Jan 13, 2026	359.7	375	359.7	365.1	-1.9	▼ 0.52%	1,65,850
Jan 12, 2026	380	380	366	367	-5.6	▼ 1.50%	1,21,005
Jan 08, 2026	372	380	372	372.6	-6.4	▼ 1.69%	1,22,478
Jan 07, 2026	362.6	383	362.6	379	+9	▲ 2.43%	1,93,176
Jan 06, 2026	354	379.2	354	370	+9	▲ 2.49%	2,08,080
Jan 05, 2026	350	365.1	350	361	+6.2	▲ 1.75%	1,24,557
Jan 04, 2026	350	357.9	350	354.8	-1.1	▼ 0.31%	47,676
Jan 01, 2026	354.1	364.9	353	355.9	-3.1	▼ 0.86%	65,861
Dec 31, 2025	351.1	365	351.1	359	+2	▲ 0.56%	73,967
Dec 29, 2025	363	366.7	353	357	-8	▼ 2.19%	1,45,332
Dec 28, 2025	369	369	358	365	-3	▼ 0.82%	1,74,016
Dec 24, 2025	360	370.9	360	368	+2	▲ 0.55%	1,14,956
Dec 23, 2025	350	370	350	366	+18.4	▲ 5.29%	1,75,636
Dec 22, 2025	350	355	347	347.6	-6.4	▼ 1.81%	1,28,516
Dec 21, 2025	359.7	366	348	354	-13	▼ 3.54%	2,28,290
Dec 18, 2025	372	376	357.7	367	-5	▼ 1.34%	72,010
Dec 17, 2025	372.6	375	370	372	+4.6	▲ 1.25%	44,341
Dec 16, 2025	363	377	362.5	367.4	-2.5	▼ 0.68%	41,174
Dec 15, 2025	366.7	372.5	363.3	369.9	+0.4	▲ 0.11%	29,601
Dec 14, 2025	364	370	358	369.5	+4.5	▲ 1.23%	23,890
Dec 11, 2025	366.1	373	361.7	365	-7	▼ 1.88%	47,054
Dec 10, 2025	381	382	368.8	372	-7	▼ 1.85%	31,667
Dec 09, 2025	378	392	377	379	-6	▼ 1.56%	80,488
Dec 08, 2025	375	401.5	373	385	+3	▲ 0.79%	65,424
Dec 07, 2025	401.7	401.7	379.3	382	-15.5	▼ 3.90%	82,776
Dec 03, 2025	396	407	388.2	397.5	-2.4	▼ 0.60%	88,926
Dec 02, 2025	400	408.9	397	399.9	-0.1	▼ 0.03%	87,277
Dec 01, 2025	401	405.5	391	400	-1	▼ 0.25%	1,04,603
Nov 30, 2025	414	422.2	399	401	-13	▼ 3.14%	1,48,251
Nov 27, 2025	392	416.1	392	414	+21.6	▲ 5.50%	2,48,083
Nov 26, 2025	351.1	393	351.1	392.4	+34.4	▲ 9.61%	1,82,358
Nov 25, 2025	352.9	368	352.9	358	-2	▼ 0.56%	31,264
Nov 24, 2025	347.5	367.2	347.5	360	+6	▲ 1.69%	34,204
Nov 23, 2025	346	358.9	346	354	+2	▲ 0.57%	24,357
Nov 20, 2025	353	368	350	352	-3	▼ 0.85%	28,149
Nov 19, 2025	358.5	366	351.5	355	-10	▼ 2.74%	13,379
Nov 18, 2025	360.8	370	360.8	365	-3	▼ 0.82%	27,324
Nov 17, 2025	353	378	353	368	+8.1	▲ 2.25%	73,990
Nov 16, 2025	346.5	367	346.5	359.9	+7.9	▲ 2.24%	38,565
Nov 13, 2025	341	355	341	352	+4.9	▲ 1.41%	44,831
Nov 12, 2025	343.5	356	343.5	347.1	-2.9	▼ 0.83%	6,227
Nov 11, 2025	335	354	335	350	+8.8	▲ 2.58%	14,261
Nov 10, 2025	337	349	335	341.2	-1.8	▼ 0.52%	15,394
Nov 09, 2025	357	357	341	343	-14	▼ 3.92%	20,885
Nov 06, 2025	354	360	351.1	357	-3	▼ 0.83%	16,759
Nov 05, 2025	364	365	345	360	0	• 0.00%	13,550
Nov 04, 2025	361	364.5	355	360	-4.5	▼ 1.23%	15,673
Nov 03, 2025	348.5	378	348.5	364.5	+16.4	▲ 4.71%	41,885
Nov 02, 2025	345	353.9	339	348.1	+9.1	▲ 2.68%	23,027
Oct 30, 2025	334.3	341	323	339	+11	▲ 3.35%	13,307
Oct 29, 2025	340	345	328	328	-6	▼ 1.80%	13,726
Oct 28, 2025	314	336	314	334	+20	▲ 6.37%	14,091
Oct 26, 2025	309	314	306	314	+0.1	▲ 0.03%	11,766
Oct 19, 2025	307	319.1	307	313.9	+0.9	▲ 0.29%	13,074
Oct 16, 2025	321	324.5	308.8	313	-2	▼ 0.63%	12,052
Oct 15, 2025	318.2	326	314	315	-9	▼ 2.78%	8,201
Oct 14, 2025	326.9	335	322	324	-2.9	▼ 0.89%	8,275
Oct 13, 2025	324	330.3	320.5	326.9	+3.9	▲ 1.21%	11,922
Oct 12, 2025	335.6	338.9	323	323	-12.5	▼ 3.73%	13,857
Oct 09, 2025	337.6	356	335.5	335.5	+4.5	▲ 1.36%	16,309
Oct 08, 2025	343	343	331	331	-17.9	▼ 5.13%	20,070
Oct 07, 2025	360	360	340	348.9	—	—	8,472

River Falls Power LimitedPrice History

Price Chart

RFPL price summary

Daily Prices · last 1 year

More Hydro Power companies