Sikles Hydropower LimitedPrice History

SIKLES

Hydro Power Listed Website ↗

Rs562 -1.5 ▼ 0.27%

As of Fri, Oct 02 · 02:59 PM

EPS

14.07

P/E Ratio

39.94

Book Value

114.13

PBV

4.92

1Y Yield

-20.59%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SIKLES price summary

Over the last year, Sikles Hydropower Limited (SIKLES) traded between Rs 536.3 (Aug 17, 2026) and Rs 720 (Oct 09, 2025). It last closed at Rs 562 on Oct 02, 2026, down 20.59% over the period. Average daily volume: 24,831 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	565	566.5	560.3	562	-1.5	▼ 0.27%	5,040
Oct 01, 2026	564	567	563	563.5	+0.5	▲ 0.09%	4,685
Sep 30, 2026	560	568	560	563	-1	▼ 0.18%	2,707
Sep 29, 2026	570	570	563	564	-2.5	▼ 0.44%	3,175
Sep 28, 2026	575	575	566.3	566.5	-7.5	▼ 1.31%	7,453
Sep 24, 2026	570	581	569	574	+3	▲ 0.53%	2,609
Sep 23, 2026	590	590	570	571	-14	▼ 2.39%	18,849
Sep 22, 2026	587	589	572.1	585	-2	▼ 0.34%	9,986
Sep 18, 2026	580	597	580	587	+1	▲ 0.17%	10,908
Sep 17, 2026	580	591.5	580	586	+4	▲ 0.69%	24,804
Sep 16, 2026	575	585	572	582	+6.8	▲ 1.18%	10,482
Sep 15, 2026	599	599	572	575.2	+3.8	▲ 0.67%	10,498
Sep 14, 2026	570	579	568	571.4	+6.4	▲ 1.13%	10,732
Sep 11, 2026	568.1	572	556	565	+4	▲ 0.71%	10,649
Sep 10, 2026	568.1	570	560.3	561	-7.1	▼ 1.25%	2,521
Sep 09, 2026	573	575	568.1	568.1	-9.9	▼ 1.71%	5,495
Sep 07, 2026	566.1	580	560.2	578	+11.9	▲ 2.10%	25,126
Sep 03, 2026	561	566.9	555	566.1	+2.2	▲ 0.39%	9,256
Sep 02, 2026	551.1	565	551.1	563.9	+6.1	▲ 1.09%	2,355
Sep 01, 2026	549	558.7	549	557.8	+4.7	▲ 0.85%	4,875
Aug 31, 2026	565	565	550.3	553.1	-11.9	▼ 2.11%	2,868
Aug 27, 2026	547	565	540	565	+6	▲ 1.07%	12,776
Aug 26, 2026	560.5	568.9	555	559	-1.5	▼ 0.27%	20,603
Aug 25, 2026	555.1	569	555.1	560.5	-5.5	▼ 0.97%	7,030
Aug 24, 2026	565	568	560	566	-2	▼ 0.35%	7,336
Aug 21, 2026	564.1	573	564.1	568	+1	▲ 0.18%	17,792
Aug 20, 2026	553	567.3	553	567	+12.1	▲ 2.18%	18,583
Aug 19, 2026	553.1	554.9	551.1	554.9	+1.3	▲ 0.23%	4,222
Aug 18, 2026	557	560	553.6	553.6	-6.4	▼ 1.14%	10,316
Aug 17, 2026	536.3	576	536.3	560	-4.5	▼ 0.80%	21,865
Aug 14, 2026	560	569	560	564.5	+4.5	▲ 0.80%	9,325
Aug 13, 2026	555	564.8	551.2	560	+4.1	▲ 0.74%	8,363
Aug 12, 2026	553.1	557	553.1	555.9	+0.6	▲ 0.11%	3,588
Aug 11, 2026	555	557	553.2	555.3	+0.1	▲ 0.02%	5,433
Aug 10, 2026	559	559.1	555.2	555.2	-3.8	▼ 0.68%	2,935
Aug 07, 2026	555.5	575	555.5	559	-1	▼ 0.18%	5,586
Aug 06, 2026	558.3	561.9	558.3	560	0	• 0.00%	8,631
Aug 05, 2026	555.7	562.7	555.6	560	-1	▼ 0.18%	15,123
Aug 04, 2026	560	568	557	561	+1	▲ 0.18%	6,596
Aug 03, 2026	569.9	569.9	556.3	560	+1	▲ 0.18%	11,913
Jul 31, 2026	558.6	559	555.4	559	+0.4	▲ 0.07%	9,589
Jul 30, 2026	556	569.9	555.2	558.6	+1.6	▲ 0.29%	29,707
Jul 29, 2026	555	562	555	557	-2.1	▼ 0.38%	8,229
Jul 28, 2026	558.1	561.9	552	559.1	-4.8	▼ 0.85%	31,137
Jul 27, 2026	565	575	558.4	563.9	-8.1	▼ 1.42%	8,682
Jul 24, 2026	559	573.7	559	572	+5	▲ 0.88%	5,993
Jul 23, 2026	555.1	570	555.1	567	+3	▲ 0.53%	6,009
Jul 22, 2026	573	573	555	564	-6	▼ 1.05%	15,618
Jul 21, 2026	576	580	568.7	570	-6	▼ 1.04%	16,584
Jul 20, 2026	565	584	565	576	+6	▲ 1.05%	6,941
Jul 17, 2026	555	571	555	570	+15.1	▲ 2.72%	11,901
Jul 16, 2026	553.1	554.9	548	554.9	+2.9	▲ 0.53%	5,087
Jul 15, 2026	559	560	547.2	552	+8	▲ 1.47%	3,028
Jul 14, 2026	541.3	554	541	544	-1	▼ 0.18%	14,937
Jul 13, 2026	545.2	550	543	545	-5	▼ 0.91%	3,923
Jul 10, 2026	555	564.9	550	550	-1.9	▼ 0.34%	8,446
Jul 09, 2026	550	555	545.7	551.9	+2.9	▲ 0.53%	3,189
Jul 08, 2026	547.5	554	547.3	549	-6	▼ 1.08%	5,403
Jul 07, 2026	560	567.9	548	555	+3	▲ 0.54%	10,935
Jul 06, 2026	555.1	561.2	552	552	-5	▼ 0.90%	6,863
Jul 03, 2026	561	564.6	554.1	557	-4.8	▼ 0.85%	4,499
Jul 02, 2026	557.1	561.9	555	561.8	0	• 0.00%	4,491
Jul 01, 2026	559.9	563	550	561.8	+14.8	▲ 2.71%	4,722
Jun 30, 2026	560	560	546.5	547	-8.1	▼ 1.46%	19,300
Jun 29, 2026	560	560	555	555.1	-5.9	▼ 1.05%	4,341
Jun 26, 2026	566	567	560.2	561	-1.3	▼ 0.23%	8,085
Jun 25, 2026	560	568	560	562.3	+1	▲ 0.18%	5,867
Jun 24, 2026	597	597	560	561.3	-8	▼ 1.41%	12,090
Jun 23, 2026	570	576	569.3	569.3	-7.5	▼ 1.30%	9,219
Jun 22, 2026	574	579	572	576.8	+6.8	▲ 1.19%	2,931
Jun 19, 2026	584.1	584.2	567	570	-13.9	▼ 2.38%	28,726
Jun 18, 2026	580	586	580	583.9	+3.9	▲ 0.67%	6,156
Jun 17, 2026	588	593	580	580	-6	▼ 1.02%	12,098
Jun 16, 2026	619.5	619.5	583.1	586	-4	▼ 0.68%	3,204
Jun 15, 2026	591	593.5	584	590	-3	▼ 0.51%	10,459
Jun 12, 2026	591.1	595	590.2	593	-3	▼ 0.50%	3,912
Jun 11, 2026	603	603	595	596	-3	▼ 0.50%	4,795
Jun 10, 2026	587	604.5	587	599	+7	▲ 1.18%	14,021
Jun 09, 2026	591	595	586.4	592	-4.9	▼ 0.82%	14,408
Jun 08, 2026	590	599	590	596.9	-6	▼ 1.00%	4,092
Jun 05, 2026	595	603.7	585	602.9	+3.9	▲ 0.65%	4,051
Jun 04, 2026	595	614	595	599	-5	▼ 0.83%	2,955
Jun 03, 2026	590.1	609	590.1	604	+4	▲ 0.67%	5,743
Jun 02, 2026	618	618	590.2	600	0	• 0.00%	8,233
Jun 01, 2026	610	620	596.4	600	-9	▼ 1.48%	7,434
May 27, 2026	600	609.8	600	609	+5.8	▲ 0.96%	14,149
May 26, 2026	580	614	580	603.2	-5.8	▼ 0.95%	13,387
May 25, 2026	605	610	600	609	+9	▲ 1.50%	13,642
May 22, 2026	587.1	600	587.1	600	+8	▲ 1.35%	13,182
May 21, 2026	595	600	590.2	592	-2.4	▼ 0.40%	6,307
May 20, 2026	605	605	584	594.4	+3.4	▲ 0.58%	4,281
May 19, 2026	620.5	620.5	586	591	0	• 0.00%	8,148
May 18, 2026	581.2	592	581.2	591	+6	▲ 1.03%	2,686
May 15, 2026	576.3	590	576	585	+8.7	▲ 1.51%	10,613
May 14, 2026	581	581	571.6	576.3	-4.7	▼ 0.81%	4,196
May 13, 2026	576	585	576	581	-1.1	▼ 0.19%	2,382
May 12, 2026	609.7	609.7	582.1	582.1	-9.9	▼ 1.67%	6,195
May 11, 2026	586.9	595	586.9	592	+14.1	▲ 2.44%	8,171
May 08, 2026	573	579.7	572	577.9	+4.4	▲ 0.77%	5,850
May 07, 2026	572	574.5	570	573.5	+0.5	▲ 0.09%	5,490
May 06, 2026	575	580	572	573	-0.4	▼ 0.07%	3,343
May 05, 2026	571	580	565	573.4	+2.4	▲ 0.42%	6,989
May 04, 2026	581	581	571	571	-10	▼ 1.72%	6,410
Apr 30, 2026	576	584.5	575	581	-6	▼ 1.02%	12,806
Apr 29, 2026	588	592	581.2	587	-5	▼ 0.84%	14,527
Apr 28, 2026	597.3	610	591.3	592	-5.3	▼ 0.89%	11,043
Apr 27, 2026	599.9	606	595	597.3	-2.6	▼ 0.43%	8,222
Apr 24, 2026	600	604	589.3	599.9	-1.1	▼ 0.18%	17,802
Apr 23, 2026	603	610	600	601	-2	▼ 0.33%	8,688
Apr 22, 2026	605	609	594	603	-7	▼ 1.15%	12,825
Apr 21, 2026	611.8	618.5	610	610	-4.5	▼ 0.73%	10,407
Apr 20, 2026	622	622	611.2	614.5	-7.5	▼ 1.21%	4,978
Apr 17, 2026	620	631.9	610	622	-2.9	▼ 0.46%	12,105
Apr 16, 2026	626.1	638	620.1	624.9	-13.1	▼ 2.05%	19,465
Apr 15, 2026	610.2	639.5	610.1	638	+26.8	▲ 4.38%	48,593
Apr 13, 2026	615	618.9	605.2	611.2	-1.8	▼ 0.29%	10,361
Apr 10, 2026	620	620	609.2	613	-6	▼ 0.97%	7,357
Apr 09, 2026	611	620	611	619	+8.1	▲ 1.33%	15,949
Apr 08, 2026	604	614	604	610.9	+7.9	▲ 1.31%	15,961
Apr 07, 2026	595.8	614.8	595.8	603	-1	▼ 0.17%	14,657
Apr 06, 2026	590	612	584.2	604	+19	▲ 3.25%	23,526
Apr 05, 2026	600	605	580	585	-23	▼ 3.78%	40,995
Apr 02, 2026	601.1	611.9	590	608	0	• 0.00%	26,294
Apr 01, 2026	625	625	604.6	608	-16	▼ 2.56%	23,177
Mar 31, 2026	623.1	629.8	610	624	+0.9	▲ 0.14%	17,990
Mar 30, 2026	625.1	637	620	623.1	-13.9	▼ 2.18%	35,448
Mar 29, 2026	650	650	635	637	-12	▼ 1.85%	26,602
Mar 26, 2026	635	653.8	625.3	649	+18	▲ 2.85%	37,656
Mar 25, 2026	642	647	629	631	-10	▼ 1.56%	68,555
Mar 24, 2026	657	657	637.5	641	-4.2	▼ 0.65%	78,057
Mar 23, 2026	665	665	641.2	645.2	-7.7	▼ 1.18%	48,076
Mar 22, 2026	672	672	639	652.9	-14.1	▼ 2.11%	1,49,076
Mar 19, 2026	660	680	658	667	+4.2	▲ 0.63%	57,708
Mar 17, 2026	651	672	650	662.8	+6.8	▲ 1.04%	30,993
Mar 16, 2026	684.5	684.5	650	656	-20.5	▼ 3.03%	45,181
Mar 15, 2026	706	706	660	676.5	-16.4	▼ 2.37%	1,49,978
Mar 12, 2026	648	693	648	692.9	+39	▲ 5.96%	1,45,049
Mar 11, 2026	661.2	663	635.1	653.9	+5.6	▲ 0.86%	82,429
Mar 10, 2026	653.6	665	615.1	648.3	+7.5	▲ 1.17%	94,053
Mar 09, 2026	628.3	640.8	628.3	640.8	+24.8	▲ 4.03%	210
Mar 03, 2026	601.1	618	601.1	616	+8	▲ 1.32%	17,365
Mar 01, 2026	605	610	590	608	+7.7	▲ 1.28%	10,365
Feb 26, 2026	611	611	600	600.3	-0.2	▼ 0.03%	4,094
Feb 25, 2026	618	618	600	600.5	-7.5	▼ 1.23%	4,701
Feb 24, 2026	605	610	603	608	+4.3	▲ 0.71%	9,881
Feb 23, 2026	590	603.9	590	603.7	+14.7	▲ 2.50%	9,269
Feb 22, 2026	604	604	588	589	-14	▼ 2.32%	6,760
Feb 17, 2026	611.1	615.9	603	603	-11	▼ 1.79%	14,106
Feb 16, 2026	610.1	617	610.1	614	0	• 0.00%	7,967
Feb 12, 2026	612	620	611	614	+2	▲ 0.33%	23,666
Feb 11, 2026	615.9	615.9	610	612	0	• 0.00%	9,698
Feb 10, 2026	611.1	616.8	609	612	+1	▲ 0.16%	9,980
Feb 09, 2026	608.1	631.9	608.1	611	-9.5	▼ 1.53%	13,733
Feb 08, 2026	632.5	640	620.5	620.5	+0.3	▲ 0.05%	21,001
Feb 05, 2026	610	629.9	603	620.2	+7.3	▲ 1.19%	30,536
Feb 04, 2026	599.8	624	599.8	612.9	+0.9	▲ 0.15%	16,453
Feb 03, 2026	623.9	623.9	610	612	-5	▼ 0.81%	21,527
Feb 02, 2026	615	624	610	617	+2.9	▲ 0.47%	11,689
Feb 01, 2026	630	637.6	610	614.1	-11	▼ 1.76%	24,762
Jan 29, 2026	631	640	625	625.1	-6	▼ 0.95%	23,612
Jan 28, 2026	620	635	620	631.1	+9.1	▲ 1.46%	25,194
Jan 27, 2026	642	647.8	620	622	-8.5	▼ 1.35%	46,299
Jan 26, 2026	644	644	630	630.5	-9.5	▼ 1.48%	59,007
Jan 25, 2026	620	648	620	640	+12.2	▲ 1.94%	88,915
Jan 22, 2026	617	633	617	627.8	+6.8	▲ 1.10%	46,001
Jan 21, 2026	630	635	618	621	-5.1	▼ 0.81%	31,304
Jan 20, 2026	647.7	647.7	625	626.1	-8.9	▼ 1.40%	77,119
Jan 18, 2026	655	657	627	635	-12	▼ 1.85%	86,205
Jan 14, 2026	657.9	670	633.1	647	+1	▲ 0.15%	83,135
Jan 13, 2026	631.3	655	619.5	646	+27	▲ 4.36%	1,34,696
Jan 12, 2026	583.1	619	583.1	619	+31.1	▲ 5.29%	75,960
Jan 08, 2026	590	594.6	581	587.9	+4.9	▲ 0.84%	40,710
Jan 07, 2026	581	591	579	583	-6	▼ 1.02%	55,277
Jan 06, 2026	591	600	578.7	589	+3.6	▲ 0.61%	1,18,959
Jan 05, 2026	557.2	585.4	557.2	585.4	+20.9	▲ 3.70%	40,377
Jan 04, 2026	560	576	560	564.5	-3.5	▼ 0.62%	21,671
Jan 01, 2026	560	574.8	560	568	-3	▼ 0.53%	12,938
Dec 31, 2025	567.3	578	567.3	571	-1.9	▼ 0.33%	16,337
Dec 29, 2025	579	579	569	572.9	+1	▲ 0.17%	11,559
Dec 28, 2025	555.1	571.9	555.1	571.9	+16.9	▲ 3.05%	37,384
Dec 24, 2025	552	559	550	555	-1.7	▼ 0.31%	8,633
Dec 23, 2025	545	557	545	556.7	+2.7	▲ 0.49%	25,948
Dec 22, 2025	551	562	550.1	554	-2.9	▼ 0.52%	11,015
Dec 21, 2025	565	565.9	555	556.9	-8.1	▼ 1.43%	17,457
Dec 18, 2025	547	568	547	565	+15.2	▲ 2.76%	37,047
Dec 17, 2025	545.2	559	545.2	549.8	+4.8	▲ 0.88%	16,781
Dec 16, 2025	543	548	542	545	+2	▲ 0.37%	16,154
Dec 15, 2025	550.7	554.9	540	543	-2	▼ 0.37%	16,052
Dec 14, 2025	557	564.8	544	545	-12	▼ 2.15%	26,294
Dec 11, 2025	561.7	561.7	555	557	-7.4	▼ 1.31%	25,269
Dec 10, 2025	566	577	560.1	564.4	-1.6	▼ 0.28%	10,367
Dec 09, 2025	562	569.9	561.5	566	+1.5	▲ 0.27%	11,943
Dec 08, 2025	572	579	561.4	564.5	-7.5	▼ 1.31%	23,767
Dec 07, 2025	585.3	585.3	567	572	-88	▼ 13.33%	1,36,428
Dec 03, 2025	674	674	658	660	-1	▼ 0.15%	1,47,058
Dec 02, 2025	655.1	665	655.1	661	+1	▲ 0.15%	32,676
Dec 01, 2025	667.5	669	655	660	0	• 0.00%	44,188
Nov 30, 2025	669.1	678.9	659	660	-9	▼ 1.35%	55,229
Nov 27, 2025	671.8	679	667.5	669	-1	▼ 0.15%	55,821
Nov 26, 2025	680	684.4	669	670	-8	▼ 1.18%	81,235
Nov 25, 2025	682.2	694	677	678	+9	▲ 1.35%	1,07,598
Nov 24, 2025	670	683.9	666.2	669	-1.9	▼ 0.28%	32,615
Nov 23, 2025	655.1	678.7	655.1	670.9	+20.9	▲ 3.22%	72,344
Nov 20, 2025	648	652	640	650	+10	▲ 1.56%	42,188
Nov 19, 2025	650	654.9	639	640	-2	▼ 0.31%	7,878
Nov 18, 2025	652	653.7	639	642	+1	▲ 0.16%	39,343
Nov 17, 2025	633	641	631.1	641	+8.7	▲ 1.38%	21,392
Nov 16, 2025	641.2	641.2	630.1	632.3	-7.6	▼ 1.19%	7,134
Nov 13, 2025	631	649.7	630	639.9	+2.9	▲ 0.46%	12,441
Nov 12, 2025	635	647	635	637	-2.9	▼ 0.45%	6,033
Nov 11, 2025	647	650	635	639.9	+1.9	▲ 0.30%	16,415
Nov 10, 2025	632	654	632	638	-4	▼ 0.62%	6,376
Nov 09, 2025	654	654	638	642	-2.5	▼ 0.39%	21,980
Nov 06, 2025	650	658	640	644.5	-3.5	▼ 0.54%	19,448
Nov 05, 2025	660.9	660.9	640	648	0	• 0.00%	9,376
Nov 04, 2025	652	671	641.1	648	-11	▼ 1.67%	32,261
Nov 03, 2025	645.4	698.4	645.4	659	+0.5	▲ 0.08%	48,447
Nov 02, 2025	665	680	650	658.5	-0.5	▼ 0.08%	74,848
Oct 30, 2025	632.1	663	618	659	+16.2	▲ 2.52%	87,566
Oct 29, 2025	645	654	631.2	642.8	+9.7	▲ 1.53%	30,483
Oct 28, 2025	643	646	633.1	633.1	+2.1	▲ 0.33%	19,219
Oct 26, 2025	633	643	622.1	631	-2	▼ 0.32%	5,802
Oct 19, 2025	610	646.5	606.5	633	+20	▲ 3.26%	79,746
Oct 16, 2025	628	641.4	610	613	-15.9	▼ 2.53%	11,212
Oct 15, 2025	644	644	620.1	628.9	-8.8	▼ 1.38%	17,996
Oct 14, 2025	640.8	655	627.2	637.7	-16.1	▼ 2.46%	20,155
Oct 13, 2025	620	653.8	618.3	653.8	+27.8	▲ 4.44%	27,729
Oct 12, 2025	656.6	665	623	626	-44	▼ 6.57%	73,971
Oct 09, 2025	701.7	720	670	670	-18	▼ 2.62%	31,757
Oct 08, 2025	710	710	676.2	688	-19.7	▼ 2.78%	29,087
Oct 07, 2025	643.9	707.7	609	707.7	—	—	1,60,094

Sikles Hydropower LimitedPrice History

Price Chart

SIKLES price summary

Daily Prices · last 1 year

More Hydro Power companies