Super Madi Hydropower LimitedPrice History

SMHL

Hydro Power Listed Website ↗

Rs477.7 +7.3 ▲ 1.55%

As of Fri, Oct 02 · 02:59 PM

EPS

18.40

P/E Ratio

25.96

Book Value

119.50

PBV

4.00

1Y Yield

-44.43%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SMHL price summary

Over the last year, Super Madi Hydropower Limited (SMHL) traded between Rs 443 (Feb 17, 2026) and Rs 897 (Oct 30, 2025). It last closed at Rs 477.7 on Oct 02, 2026, down 44.43% over the period. Average daily volume: 79,713 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	471	477.9	471	477.7	+7.3	▲ 1.55%	45,700
Oct 01, 2026	469	472.9	466.2	470.4	+4.4	▲ 0.94%	42,858
Sep 30, 2026	467	470	465	466	+1	▲ 0.22%	33,593
Sep 29, 2026	469	469	463	465	+0.3	▲ 0.06%	47,141
Sep 28, 2026	469	483	464	464.7	-5.3	▼ 1.13%	29,214
Sep 24, 2026	465	472.4	465	470	+2	▲ 0.43%	25,419
Sep 23, 2026	469	476	465.1	468	-5.5	▼ 1.16%	69,484
Sep 22, 2026	470	476.9	467.6	473.5	+2.6	▲ 0.55%	37,766
Sep 18, 2026	466.4	473.5	462	470.9	+3.4	▲ 0.73%	52,408
Sep 17, 2026	465	470	462	467.5	+4.8	▲ 1.04%	56,307
Sep 16, 2026	472	472	462	462.7	-2.3	▼ 0.49%	33,204
Sep 15, 2026	470	483	464	465	+5	▲ 1.09%	90,419
Sep 14, 2026	462	467.5	458.2	460	-2	▼ 0.43%	52,377
Sep 11, 2026	445	465	445	462	+3	▲ 0.65%	53,069
Sep 10, 2026	467.1	468	459	459	-8	▼ 1.71%	78,881
Sep 09, 2026	460	474.9	460	467	-60	▼ 11.39%	91,714
Sep 07, 2026	520	542	520	527	0	• 0.00%	1,91,907
Sep 03, 2026	545	545	527	527	-11	▼ 2.04%	1,67,364
Sep 02, 2026	525	539.9	525	538	+11	▲ 2.09%	1,61,690
Sep 01, 2026	520	527.8	515	527	+2	▲ 0.38%	75,453
Aug 31, 2026	525	527.9	520	525	0	• 0.00%	92,542
Aug 27, 2026	518	526.9	510	525	+7	▲ 1.35%	76,086
Aug 26, 2026	526	529.8	510.3	518	-6.8	▼ 1.30%	1,71,944
Aug 25, 2026	520	532	514	524.8	+11.8	▲ 2.30%	2,46,169
Aug 24, 2026	500	525	500	513	-4	▼ 0.77%	52,583
Aug 21, 2026	523	531	515.5	517	-5.9	▼ 1.13%	1,67,377
Aug 20, 2026	502	523.8	498.1	522.9	+20.9	▲ 4.16%	3,14,263
Aug 19, 2026	498	503.9	491	502	+6.7	▲ 1.35%	40,719
Aug 18, 2026	500	502.9	495	495.3	-3.5	▼ 0.70%	68,336
Aug 17, 2026	494	501	491.3	498.8	+2.8	▲ 0.56%	69,353
Aug 14, 2026	499	499	492	496	0	• 0.00%	19,492
Aug 13, 2026	492.9	497.9	490.4	496	+3.1	▲ 0.63%	23,987
Aug 12, 2026	496	496	489	492.9	-1.1	▼ 0.22%	48,400
Aug 11, 2026	493	501	492.7	494	+1	▲ 0.20%	29,826
Aug 10, 2026	494	495	492.7	493	-1	▼ 0.20%	34,085
Aug 07, 2026	499	499	492.1	494	+0.9	▲ 0.18%	19,476
Aug 06, 2026	500	507	493	493.1	-3.9	▼ 0.78%	62,515
Aug 05, 2026	493	498.7	491	497	+4	▲ 0.81%	23,996
Aug 04, 2026	490.2	496	490.2	493	+1	▲ 0.20%	61,525
Aug 03, 2026	507	507	491.2	492	-6.9	▼ 1.38%	39,945
Jul 31, 2026	493	498.9	489	498.9	+2.9	▲ 0.58%	42,099
Jul 30, 2026	510	510	495.1	496	-2	▼ 0.40%	92,151
Jul 29, 2026	500	507	492.5	498	-1.9	▼ 0.38%	1,08,803
Jul 28, 2026	482.2	502	482.1	499.9	+13.4	▲ 2.75%	1,25,870
Jul 27, 2026	487	491	483	486.5	-3.5	▼ 0.71%	85,568
Jul 24, 2026	495	498.9	488	490	+2	▲ 0.41%	38,221
Jul 23, 2026	481.1	490	481.1	488	+3.5	▲ 0.72%	24,159
Jul 22, 2026	491	491	482.6	484.5	-6.5	▼ 1.32%	19,125
Jul 21, 2026	498.5	500	487.6	491	-6	▼ 1.21%	34,365
Jul 20, 2026	495	500	485	497	+5	▲ 1.02%	30,292
Jul 17, 2026	485	498	480	492	+7	▲ 1.44%	43,806
Jul 16, 2026	474	485	468	485	+12.1	▲ 2.56%	68,832
Jul 15, 2026	474.9	474.9	465	472.9	+6.7	▲ 1.44%	15,425
Jul 14, 2026	455	473	452.1	466.2	+11.2	▲ 2.46%	22,459
Jul 13, 2026	460	478.4	452	455	-5	▼ 1.09%	69,229
Jul 10, 2026	470	475	460	460	-10	▼ 2.13%	34,062
Jul 09, 2026	466.1	472	466.1	470	-3	▼ 0.63%	52,642
Jul 08, 2026	479	479	468.3	473	-6	▼ 1.25%	26,066
Jul 07, 2026	465	480.9	465	479	+14	▲ 3.01%	57,575
Jul 06, 2026	470	470	465	465	-7	▼ 1.48%	12,898
Jul 03, 2026	469.1	475	469.1	472	-1.8	▼ 0.38%	15,617
Jul 02, 2026	475	475	466.1	473.8	-1.2	▼ 0.25%	9,989
Jul 01, 2026	458.1	477.8	458.1	475	+6	▲ 1.28%	11,823
Jun 30, 2026	470	473	466	469	-1	▼ 0.21%	16,069
Jun 29, 2026	466.4	475	466.4	470	-2.9	▼ 0.61%	15,336
Jun 26, 2026	486.4	486.4	470	472.9	-0.6	▼ 0.13%	30,264
Jun 25, 2026	451.3	483	451.3	473.5	-1.5	▼ 0.32%	9,123
Jun 24, 2026	475	488	470.7	475	-6	▼ 1.25%	24,205
Jun 23, 2026	490	490	480	481	-5	▼ 1.03%	29,393
Jun 22, 2026	495	495	485.1	486	0	• 0.00%	14,094
Jun 19, 2026	495	496.8	485.2	486	-6.9	▼ 1.40%	13,804
Jun 18, 2026	495	495	488	492.9	+0.6	▲ 0.12%	22,120
Jun 17, 2026	469	499.8	469	492.3	-0.4	▼ 0.08%	23,250
Jun 16, 2026	491.1	497.8	480.1	492.7	-1.3	▼ 0.26%	31,734
Jun 15, 2026	488.7	499.9	488.7	494	0	• 0.00%	14,548
Jun 12, 2026	503.8	503.8	488	494	+1.9	▲ 0.39%	35,767
Jun 11, 2026	493.1	507.8	491.6	492.1	-1.9	▼ 0.38%	27,938
Jun 10, 2026	500	505.8	494	494	-4	▼ 0.80%	22,137
Jun 09, 2026	496	499.9	490.2	498	+2	▲ 0.40%	33,417
Jun 08, 2026	500	500	495	496	-5	▼ 1.00%	26,074
Jun 05, 2026	504	505	500	501	-3	▼ 0.60%	32,616
Jun 04, 2026	504	509	500	504	0	• 0.00%	28,399
Jun 03, 2026	504	507	503	504	0	• 0.00%	21,029
Jun 02, 2026	502.6	506	500.1	504	-0.9	▼ 0.18%	25,803
Jun 01, 2026	510	515	500	504.9	-5.1	▼ 1.00%	36,963
May 27, 2026	506	519.8	505	510	+5	▲ 0.99%	81,252
May 26, 2026	504.6	508	503	505	+0.8	▲ 0.16%	83,084
May 25, 2026	500.1	508	500.1	504.2	+5.2	▲ 1.04%	38,419
May 22, 2026	497	500	493.2	499	+4	▲ 0.81%	30,304
May 21, 2026	501.6	503	494.4	495	-6.3	▼ 1.26%	60,239
May 20, 2026	492.1	504	492.1	501.3	+4.3	▲ 0.87%	33,445
May 19, 2026	495	500.7	490.3	497	+2	▲ 0.40%	22,028
May 18, 2026	494	499.9	492	495	+1	▲ 0.20%	26,747
May 15, 2026	495	499	490	494	0	• 0.00%	35,288
May 14, 2026	485.6	499.3	485.1	494	-2	▼ 0.40%	69,753
May 13, 2026	521.3	521.3	491.5	496	-0.5	▼ 0.10%	18,615
May 12, 2026	512	515	496.2	496.5	-14.9	▼ 2.91%	52,907
May 11, 2026	500.3	511.9	498.1	511.4	+13.8	▲ 2.77%	32,273
May 08, 2026	493.1	499.9	490	497.6	+2.7	▲ 0.55%	24,032
May 07, 2026	496	499.9	490	494.9	-2.1	▼ 0.42%	12,771
May 06, 2026	501	505	491.9	497	+1	▲ 0.20%	41,365
May 05, 2026	480	498	480	496	+9	▲ 1.85%	30,971
May 04, 2026	486.4	498	482	487	+0.7	▲ 0.14%	35,117
Apr 30, 2026	487	494	486.1	486.3	-4.2	▼ 0.86%	44,961
Apr 29, 2026	498	501	490	490.5	-7.5	▼ 1.51%	54,178
Apr 28, 2026	501.2	505	496.1	498	-3.2	▼ 0.64%	47,427
Apr 27, 2026	506	514	501	501.2	-4.8	▼ 0.95%	20,060
Apr 24, 2026	505	506.9	491	506	+1	▲ 0.20%	43,126
Apr 23, 2026	507	515	501.5	505	-1.2	▼ 0.24%	39,120
Apr 22, 2026	511	511	495.7	506.2	-4.8	▼ 0.94%	80,634
Apr 21, 2026	513.1	520	505	511	-5	▼ 0.97%	65,309
Apr 20, 2026	540	540	513.5	516	-7	▼ 1.34%	75,926
Apr 17, 2026	518	525	517	523	+1	▲ 0.19%	1,02,699
Apr 16, 2026	522	523	513.1	522	0	• 0.00%	1,09,803
Apr 15, 2026	511	523	505.3	522	+17	▲ 3.37%	1,16,007
Apr 13, 2026	510	511	504	505	0	• 0.00%	86,610
Apr 10, 2026	515	515.9	502.5	505	-4	▼ 0.79%	1,05,971
Apr 09, 2026	512	512.5	501	509	+4.1	▲ 0.81%	1,09,179
Apr 08, 2026	499.8	508	499	504.9	+11.8	▲ 2.39%	92,869
Apr 07, 2026	510	514	493.1	493.1	-11.9	▼ 2.36%	75,285
Apr 06, 2026	482	515	477.3	505	+23	▲ 4.77%	1,30,009
Apr 05, 2026	501.1	501.1	478	482	-26	▼ 5.12%	1,86,737
Apr 02, 2026	521	521	501	508	-3	▼ 0.59%	1,40,125
Apr 01, 2026	520	520	501	511	-8	▼ 1.54%	2,77,222
Mar 31, 2026	519	529	502	519	+4	▲ 0.78%	2,44,340
Mar 30, 2026	520.2	539.8	514.5	515	-15.8	▼ 2.98%	1,53,363
Mar 29, 2026	554	554	529	530.8	-22.5	▼ 4.07%	1,88,571
Mar 26, 2026	557	557	545.2	553.3	-2.9	▼ 0.52%	1,72,033
Mar 25, 2026	550	575	505	556.2	+11.1	▲ 2.04%	8,66,401
Mar 24, 2026	535	548.2	535	545.1	+14.8	▲ 2.79%	2,58,888
Mar 23, 2026	528	540	525	530.3	+2.3	▲ 0.44%	2,34,098
Mar 22, 2026	550	550	526	528	-17.2	▼ 3.15%	5,06,739
Mar 19, 2026	529	552.5	527	545.2	+18.2	▲ 3.45%	5,19,901
Mar 17, 2026	516.5	530	511	527	+11	▲ 2.13%	2,37,742
Mar 16, 2026	527	527	515	516	-9	▼ 1.71%	2,68,843
Mar 15, 2026	530	535	515.5	525	-2	▼ 0.38%	3,16,929
Mar 12, 2026	520	530	513.8	527	+13.2	▲ 2.57%	2,72,911
Mar 11, 2026	500	518	493.6	513.8	+18.8	▲ 3.80%	6,33,879
Mar 10, 2026	512	514	482	495	-14	▼ 2.75%	4,91,459
Mar 09, 2026	477.8	515	477.8	509	+40.5	▲ 8.64%	20,969
Mar 03, 2026	455	468.9	455	468.5	+7.5	▲ 1.63%	1,51,488
Mar 01, 2026	461.5	464.7	452.3	461	-0.5	▼ 0.11%	99,906
Feb 26, 2026	472	472	457	461.5	-1.9	▼ 0.41%	81,997
Feb 25, 2026	464	467	459	463.4	+4.1	▲ 0.89%	1,16,834
Feb 24, 2026	460.1	463	450.2	459.3	+8.2	▲ 1.82%	1,69,517
Feb 23, 2026	465	465	451	451.1	-12.4	▼ 2.68%	1,90,995
Feb 22, 2026	443.2	474	443.1	463.5	+18.5	▲ 4.16%	1,68,919
Feb 17, 2026	456.1	459	443	445	-11.1	▼ 2.43%	1,87,803
Feb 16, 2026	467	469.9	453.1	456.1	-7.9	▼ 1.70%	1,44,604
Feb 12, 2026	469.7	469.8	455.4	464	+3	▲ 0.65%	1,01,605
Feb 11, 2026	459.6	469	451	461	-7.9	▼ 1.68%	2,27,074
Feb 10, 2026	490	490	456	468.9	-20.9	▼ 4.27%	2,19,767
Feb 09, 2026	495.7	496	478	489.8	+3.8	▲ 0.78%	2,04,971
Feb 08, 2026	484.3	500	444.7	486	-8.1	▼ 1.64%	11,80,165
Feb 05, 2026	538	538	494.1	494.1	-54.8	▼ 9.98%	3,56,268
Feb 04, 2026	508	548.9	508	548.9	+49.9	▲ 10.00%	75,980
Feb 03, 2026	512.9	512.9	495	499	-9	▼ 1.77%	36,994
Feb 02, 2026	520	521	505	508	-11	▼ 2.12%	30,752
Feb 01, 2026	535.5	540	519	519	-6	▼ 1.14%	23,198
Jan 29, 2026	545	545	522	525	-11	▼ 2.05%	29,875
Jan 28, 2026	525.3	537	517	536	+6	▲ 1.13%	30,799
Jan 27, 2026	555	555	530	530	-23	▼ 4.16%	40,227
Jan 26, 2026	570	570	542	553	-12	▼ 2.12%	32,851
Jan 25, 2026	536	581	532	565	+19	▲ 3.48%	61,125
Jan 22, 2026	560	560	535	546	-8.9	▼ 1.60%	40,082
Jan 21, 2026	563	574	546	554.9	-8.1	▼ 1.44%	40,898
Jan 20, 2026	583	590	555	563	-20	▼ 3.43%	61,370
Jan 18, 2026	593	612	567.1	583	-11.8	▼ 1.98%	81,480
Jan 14, 2026	550	595.1	540.9	594.8	+53.8	▲ 9.94%	1,08,566
Jan 13, 2026	497	541	492	541	+45	▲ 9.07%	81,184
Jan 12, 2026	525	525	490.1	496	-22	▼ 4.25%	52,785
Jan 08, 2026	539	539	510.6	518	-21	▼ 3.90%	46,337
Jan 07, 2026	559	560	520	539	-19.8	▼ 3.54%	32,376
Jan 06, 2026	564	564	549	558.8	-5.1	▼ 0.90%	28,386
Jan 05, 2026	541.9	586	541.9	563.9	+11	▲ 1.99%	86,244
Jan 04, 2026	551	560	537.9	552.9	-7.1	▼ 1.27%	21,146
Jan 01, 2026	560	571.2	548.8	560	-5.9	▼ 1.04%	43,833
Dec 31, 2025	588	588	560	565.9	-12.1	▼ 2.09%	22,896
Dec 29, 2025	612	637.5	578	578	-23	▼ 3.83%	20,755
Dec 28, 2025	616.9	616.9	599.8	601	-4.2	▼ 0.69%	51,187
Dec 24, 2025	615.6	666.4	605.2	605.2	-22.9	▼ 3.65%	24,968
Dec 23, 2025	625.3	689	625.3	628.1	-9.9	▼ 1.55%	32,533
Dec 22, 2025	630.1	680.1	617.5	638	-4	▼ 0.62%	46,035
Dec 21, 2025	672	680	639.3	642	-33.1	▼ 4.90%	34,495
Dec 18, 2025	698.7	698.7	674.3	675.1	-9.9	▼ 1.45%	26,936
Dec 17, 2025	674	714	674	685	-2	▼ 0.29%	26,345
Dec 16, 2025	672	726.2	672	687	+2	▲ 0.29%	25,341
Dec 15, 2025	691	700	679.8	685	-19.9	▼ 2.82%	30,749
Dec 14, 2025	737	737	698.1	704.9	-18	▼ 2.49%	50,424
Dec 11, 2025	725	734	715	722.9	-14.5	▼ 1.97%	16,469
Dec 10, 2025	757.5	757.5	728.5	737.4	-35.5	▼ 4.59%	14,619
Dec 09, 2025	706	772.9	705	772.9	+57.9	▲ 8.10%	30,814
Dec 08, 2025	723	729	712	715	-10	▼ 1.38%	9,439
Dec 07, 2025	723.8	737	720.2	725	-8	▼ 1.09%	5,007
Dec 03, 2025	737.3	762	723	733	-26	▼ 3.43%	10,768
Dec 02, 2025	755	810.9	747.3	759	-1	▼ 0.13%	24,134
Dec 01, 2025	765	773	750	760	-14	▼ 1.81%	23,127
Nov 30, 2025	790	800	760	774	-2	▼ 0.26%	36,613
Nov 27, 2025	775	787	765.6	776	-0.9	▼ 0.12%	16,606
Nov 26, 2025	798.4	798.4	770.1	776.9	-6	▼ 0.77%	11,671
Nov 25, 2025	809	809.5	779.9	782.9	-11.1	▼ 1.40%	44,361
Nov 24, 2025	795	809.9	782	794	-1	▼ 0.13%	11,773
Nov 23, 2025	818	818	790.2	795	-7	▼ 0.87%	8,625
Nov 20, 2025	768.4	848	768.4	802	+18	▲ 2.30%	34,020
Nov 19, 2025	785	794	770.4	784	-1	▼ 0.13%	3,107
Nov 18, 2025	791.8	793	771.1	785	+8	▲ 1.03%	6,625
Nov 17, 2025	785	785	768.1	777	+7	▲ 0.91%	10,586
Nov 16, 2025	790.2	790.2	761.5	770	-5	▼ 0.65%	6,018
Nov 13, 2025	779.1	809.8	764	775	-19.9	▼ 2.50%	3,465
Nov 12, 2025	798	808	779	794.9	-15.1	▼ 1.86%	6,478
Nov 11, 2025	781.1	844	781.1	810	+13	▲ 1.63%	8,839
Nov 10, 2025	815	815	783.1	797	-4	▼ 0.50%	6,401
Nov 09, 2025	835.9	835.9	795	801	-19	▼ 2.32%	4,893
Nov 06, 2025	843	843	810.9	820	-7	▼ 0.85%	4,918
Nov 05, 2025	830	830	810.1	827	-7	▼ 0.84%	4,981
Nov 04, 2025	858	858	811	834	-8	▼ 0.95%	10,480
Nov 03, 2025	879	885	830	842	-37	▼ 4.21%	14,909
Nov 02, 2025	880	895	852.1	879	-18	▼ 2.01%	15,239
Oct 30, 2025	824	897	791	897	+78.1	▲ 9.54%	23,327
Oct 29, 2025	825.8	830	806	818.9	+7.9	▲ 0.97%	17,488
Oct 28, 2025	770	814	760	811	+46	▲ 6.01%	12,515
Oct 26, 2025	783	783	738.4	765	-18.8	▼ 2.40%	3,750
Oct 19, 2025	770	785	741.2	783.8	-0.2	▼ 0.03%	6,019
Oct 16, 2025	800	800	755.1	784	-0.9	▼ 0.11%	5,610
Oct 15, 2025	790	790	775	784.9	-15.1	▼ 1.89%	4,532
Oct 14, 2025	824	828	779.2	800	-8	▼ 0.99%	6,218
Oct 13, 2025	793.5	814	776	808	+30	▲ 3.86%	8,868
Oct 12, 2025	824	824	760.5	778	-39	▼ 4.77%	14,478
Oct 09, 2025	836.4	868	810.1	817	-3	▼ 0.37%	10,258
Oct 08, 2025	859.6	872	810	820	-39.6	▼ 4.61%	11,152
Oct 07, 2025	893	893	845	859.6	—	—	10,738

Super Madi Hydropower LimitedPrice History

Price Chart

SMHL price summary

Daily Prices · last 1 year

More Hydro Power companies