Sayapatri Hydropower LimitedPrice History

SPHL

Hydro Power Listed Website ↗

Rs513 -11 ▼ 2.10%

As of Fri, Oct 02 · 02:59 PM

EPS

1.00

P/E Ratio

513.00

Book Value

91.84

PBV

5.59

1Y Yield

-6.39%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SPHL price summary

Over the last year, Sayapatri Hydropower Limited (SPHL) traded between Rs 474 (Sep 29, 2026) and Rs 708 (Jun 05, 2026). It last closed at Rs 513 on Oct 02, 2026, down 6.39% over the period. Average daily volume: 12,523 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	515	516	505	513	-11	▼ 2.10%	6,915
Oct 01, 2026	551	565	510	524	-56	▼ 9.66%	21,299
Sep 30, 2026	508.3	580	493.1	580	+45	▲ 8.41%	29,647
Sep 29, 2026	488	550	474	535	+34	▲ 6.79%	27,733
Sep 28, 2026	503	508	486	501	-11	▼ 2.15%	24,460
Sep 24, 2026	507.2	515.9	503	512	-1.9	▼ 0.37%	9,770
Sep 23, 2026	505.6	516.9	505.6	513.9	+1.8	▲ 0.35%	9,536
Sep 22, 2026	505.5	520	505.5	512.1	-1.8	▼ 0.35%	6,647
Sep 18, 2026	505	515	505	513.9	-2	▼ 0.39%	5,485
Sep 17, 2026	505	521	500	515.9	+0.9	▲ 0.17%	3,519
Sep 16, 2026	521	524.9	509	515	-11.9	▼ 2.26%	6,691
Sep 15, 2026	551	551	516	526.9	+2	▲ 0.38%	7,655
Sep 14, 2026	500	528.7	500	524.9	+8.9	▲ 1.72%	7,453
Sep 11, 2026	500	519.7	500	516	+2.6	▲ 0.51%	13,535
Sep 10, 2026	502.6	513.4	502.6	513.4	-0.6	▼ 0.12%	2,907
Sep 09, 2026	525	525	487.8	514	0	• 0.00%	5,226
Sep 07, 2026	505.5	519.8	505	514	-4	▼ 0.77%	4,307
Sep 03, 2026	515	522	505.6	518	+1	▲ 0.19%	13,060
Sep 02, 2026	510	524	501.6	517	-4	▼ 0.77%	2,915
Sep 01, 2026	513	537	490	521	-19	▼ 3.52%	15,036
Aug 31, 2026	510	540	495	540	+17	▲ 3.25%	8,262
Aug 27, 2026	512	537	508	523	+1	▲ 0.19%	2,683
Aug 26, 2026	551	579	512	522	-58	▼ 10.00%	12,515
Aug 25, 2026	533	600	505	580	+19	▲ 3.39%	15,160
Aug 24, 2026	515	572	510	561	+33.1	▲ 6.27%	10,568
Aug 21, 2026	515	529	515	527.9	-3	▼ 0.57%	3,907
Aug 20, 2026	500	545	500	530.9	+15.9	▲ 3.09%	10,386
Aug 19, 2026	535	535	505	515	-9	▼ 1.72%	3,294
Aug 18, 2026	513.1	533.9	513	524	-2.5	▼ 0.47%	8,452
Aug 17, 2026	558	558	519	526.5	-5.5	▼ 1.03%	5,327
Aug 14, 2026	520	539	520	532	+1.3	▲ 0.24%	3,126
Aug 13, 2026	520	534.9	511	530.7	+10.8	▲ 2.08%	11,100
Aug 12, 2026	517	522.9	510.5	519.9	-1.8	▼ 0.35%	3,101
Aug 11, 2026	506	524	506	521.7	+1.7	▲ 0.33%	6,183
Aug 10, 2026	510	526.8	510	520	-4	▼ 0.76%	1,328
Aug 07, 2026	520	524.9	511	524	+4	▲ 0.77%	8,181
Aug 06, 2026	522.1	532	520	520	-13	▼ 2.44%	2,656
Aug 05, 2026	523	538	523	533	-6	▼ 1.11%	4,656
Aug 04, 2026	522	590	522	539	-0.5	▼ 0.09%	4,028
Aug 03, 2026	525	548	520	539.5	-0.1	▼ 0.02%	5,739
Jul 31, 2026	520	565	515	539.6	+3.6	▲ 0.67%	5,770
Jul 30, 2026	520.1	556.2	520.1	536	+8	▲ 1.52%	2,890
Jul 29, 2026	522.5	543	522.5	528	-8.9	▼ 1.66%	1,446
Jul 28, 2026	520.1	540	520.1	536.9	+1.9	▲ 0.36%	18,969
Jul 27, 2026	533	545	522	535	-9	▼ 1.65%	4,940
Jul 24, 2026	538.3	556	530	544	-9.7	▼ 1.75%	7,475
Jul 23, 2026	520	558	520	553.7	+7.7	▲ 1.41%	12,034
Jul 22, 2026	535	546	527	546	+1	▲ 0.18%	5,232
Jul 21, 2026	550	552	536.1	545	-9	▼ 1.62%	9,824
Jul 20, 2026	550	554	537	554	-6.8	▼ 1.21%	6,374
Jul 17, 2026	547	592	515	560.8	-14.5	▼ 2.52%	10
Jul 16, 2026	515.4	593	490	575.3	+45.3	▲ 8.55%	12,638
Jul 15, 2026	526	544	513	530	-4	▼ 0.75%	4,451
Jul 14, 2026	520	544.9	519	534	-0.8	▼ 0.15%	17,583
Jul 13, 2026	540	541	525	534.8	-11.2	▼ 2.05%	3,561
Jul 10, 2026	540	549.9	500	546	+0.1	▲ 0.02%	2,284
Jul 09, 2026	545	550	530	545.9	-9	▼ 1.62%	3,068
Jul 08, 2026	550	559	535	554.9	+8.6	▲ 1.57%	12,168
Jul 07, 2026	551	560	545	546.3	-13.7	▼ 2.45%	2,120
Jul 06, 2026	601.6	601.6	532.8	560	-13	▼ 2.27%	6,586
Jul 03, 2026	555	586	555	573	+3	▲ 0.53%	11,542
Jul 02, 2026	560	576	560	570	-7	▼ 1.21%	5,667
Jul 01, 2026	560	594	548.2	577	0	• 0.00%	25,095
Jun 30, 2026	585	585	540	577	+14	▲ 2.49%	8,800
Jun 29, 2026	579	579	545.1	563	-6.7	▼ 1.18%	4,978
Jun 26, 2026	570	575	555	569.7	-7.9	▼ 1.37%	7,074
Jun 25, 2026	570	580	564	577.6	-3.4	▼ 0.59%	13,681
Jun 24, 2026	551	581.7	535	581	+1	▲ 0.17%	18,082
Jun 23, 2026	575	585.9	570.1	580	-10	▼ 1.69%	10,551
Jun 22, 2026	585	600	570.2	590	-9.8	▼ 1.63%	4,809
Jun 19, 2026	585	602.5	571	599.8	+0.1	▲ 0.02%	18,271
Jun 18, 2026	588.4	606	582.2	599.7	-6.3	▼ 1.04%	24,694
Jun 17, 2026	585	614.9	585	606	+4	▲ 0.66%	25,498
Jun 16, 2026	620	625	602	602	-31	▼ 4.90%	70,422
Jun 15, 2026	590	634.9	574	633	+29.1	▲ 4.82%	62,512
Jun 12, 2026	587	652	586.4	603.9	-6	▼ 0.98%	27,471
Jun 11, 2026	582	615	580.1	609.9	+17.9	▲ 3.02%	66,593
Jun 10, 2026	590	600	579	592	-10	▼ 1.66%	15,510
Jun 09, 2026	585	602	571.2	602	+8	▲ 1.35%	13,157
Jun 08, 2026	613	668	582	594	-38	▼ 6.01%	15,298
Jun 05, 2026	600	708	595	632	+2	▲ 0.32%	84,628
Jun 04, 2026	613	646	613	630	+10.3	▲ 1.66%	80,156
Jun 03, 2026	567	625	562	619.7	+40.8	▲ 7.05%	94,653
Jun 02, 2026	540	582	532	578.9	+34.9	▲ 6.42%	25,949
Jun 01, 2026	543	547.9	531.5	544	-3	▼ 0.55%	18,151
May 27, 2026	520	567	520	547	-0.1	▼ 0.02%	7,082
May 26, 2026	508	559.8	508	547.1	+13.2	▲ 2.47%	34,218
May 25, 2026	500	543	500	533.9	+8.9	▲ 1.70%	8,585
May 22, 2026	500.1	525	500.1	525	+10	▲ 1.94%	8,215
May 21, 2026	492	568	492	515	-2	▼ 0.39%	4,477
May 20, 2026	495	517.8	495	517	+7.1	▲ 1.39%	13,431
May 19, 2026	500.2	514.7	500.1	509.9	+10.7	▲ 2.14%	2,336
May 18, 2026	507	512	499	499.2	-7.9	▼ 1.56%	6,210
May 15, 2026	517.3	577	504	507.1	+4.8	▲ 0.96%	2,442
May 14, 2026	519	519	502.3	502.3	-11.7	▼ 2.28%	1,061
May 13, 2026	510	517.9	505	514	+9.9	▲ 1.96%	1,884
May 12, 2026	530	530	504.1	504.1	-14.9	▼ 2.87%	2,116
May 11, 2026	523.5	523.5	510	519	+7	▲ 1.37%	1,987
May 08, 2026	516	516	502.1	512	+6.5	▲ 1.29%	875
May 07, 2026	519.1	519.1	504	505.5	+1.5	▲ 0.30%	1,933
May 06, 2026	519	519	498.1	504	0	• 0.00%	2,389
May 05, 2026	500.1	515	500	504	-5	▼ 0.98%	5,022
May 04, 2026	510	515.9	509	509	-7.5	▼ 1.45%	1,744
Apr 30, 2026	503.1	517	503.1	516.5	+1.5	▲ 0.29%	1,217
Apr 29, 2026	497.4	519.9	497.4	515	-8	▼ 1.53%	2,254
Apr 28, 2026	520	523	515	523	+3	▲ 0.58%	2,750
Apr 27, 2026	527	530	514	520	-7	▼ 1.33%	3,928
Apr 24, 2026	527.9	527	513.7	527	-0.9	▼ 0.17%	500
Apr 23, 2026	517.5	529	517.4	527.9	+3.9	▲ 0.74%	2,160
Apr 22, 2026	537	537	517.3	524	+1.7	▲ 0.33%	4,054
Apr 21, 2026	540	543.6	521	522.3	-7.7	▼ 1.45%	5,180
Apr 20, 2026	526	533	526	530	-9.5	▼ 1.76%	1,810
Apr 17, 2026	525	541	520	539.5	+8.5	▲ 1.60%	4,825
Apr 16, 2026	529	547	529	531	-6.5	▼ 1.21%	1,731
Apr 15, 2026	544.6	547	536.1	537.5	+3.5	▲ 0.66%	5,953
Apr 13, 2026	528.1	551.9	528.1	534	-4.5	▼ 0.84%	7,198
Apr 10, 2026	535	539	530	538.5	-6.5	▼ 1.19%	4,579
Apr 09, 2026	548.9	548.9	530	545	+6	▲ 1.11%	5,161
Apr 08, 2026	510.1	539	510.1	539	+21	▲ 4.05%	7,540
Apr 07, 2026	517	535.5	517	518	-7	▼ 1.33%	6,483
Apr 06, 2026	505	535.5	500	525	+15	▲ 2.94%	8,487
Apr 05, 2026	533	533	508	510	-32	▼ 5.90%	8,221
Apr 02, 2026	534.1	543.8	524	542	-1.9	▼ 0.35%	6,051
Apr 01, 2026	550	550	535	543.9	-10.2	▼ 1.84%	7,687
Mar 31, 2026	561	561	544.5	554.1	+4.1	▲ 0.75%	5,238
Mar 30, 2026	547	562	545	550	-3	▼ 0.54%	10,203
Mar 29, 2026	568	573	550	553	-15	▼ 2.64%	14,449
Mar 26, 2026	566.4	573	566.1	568	+1.6	▲ 0.28%	8,256
Mar 25, 2026	575	581.9	566.4	566.4	-9.5	▼ 1.65%	8,538
Mar 24, 2026	560.5	580	560.5	575.9	+4	▲ 0.70%	13,378
Mar 23, 2026	568.2	578	565.1	571.9	+1.9	▲ 0.33%	9,540
Mar 22, 2026	590	590	564	570	-10	▼ 1.72%	20,740
Mar 19, 2026	585	602.9	575	580	+0.2	▲ 0.03%	32,734
Mar 17, 2026	575	586.5	564	579.8	+9.9	▲ 1.74%	17,865
Mar 16, 2026	560.2	575	560.2	569.9	+3.6	▲ 0.64%	10,686
Mar 15, 2026	564.5	575.5	564.5	566.3	-5.6	▼ 0.98%	8,812
Mar 12, 2026	573.9	574	560	571.9	+2.9	▲ 0.51%	14,879
Mar 11, 2026	573	575	565	569	+5.5	▲ 0.98%	13,384
Mar 10, 2026	572.2	583.6	560	563.5	+2.5	▲ 0.45%	33,932
Mar 09, 2026	561	561	561	561	+11	▲ 2.00%	10
Mar 03, 2026	537	552.9	537	550	+10	▲ 1.85%	6,488
Mar 01, 2026	534	542	532	540	+5.5	▲ 1.03%	5,792
Feb 26, 2026	540	540	532	534.5	-0.5	▼ 0.09%	5,040
Feb 25, 2026	531.1	540.5	531	535	-1	▼ 0.19%	4,206
Feb 24, 2026	535	536.4	531	536	+2.2	▲ 0.41%	2,086
Feb 23, 2026	540	540	525	533.8	+3.7	▲ 0.70%	3,383
Feb 22, 2026	538	538	530	530.1	-11.9	▼ 2.20%	7,460
Feb 17, 2026	549	558.5	524	542	-13	▼ 2.34%	13,470
Feb 16, 2026	566	566	548.8	555	0	• 0.00%	14,410
Feb 12, 2026	555	573.4	550	555	-9	▼ 1.60%	23,900
Feb 11, 2026	570	572	562	564	-1	▼ 0.18%	6,733
Feb 10, 2026	583	584	563	565	-9.3	▼ 1.62%	10,317
Feb 09, 2026	572.5	583.4	572	574.3	-4.6	▼ 0.79%	7,350
Feb 08, 2026	597.7	598	578	578.9	-8.1	▼ 1.38%	6,010
Feb 05, 2026	596.7	596.7	582	587	+2	▲ 0.34%	16,161
Feb 04, 2026	580	595	579	585	+5.1	▲ 0.88%	13,734
Feb 03, 2026	577	596.3	572	579.9	+3.8	▲ 0.66%	17,860
Feb 02, 2026	580	590	574.4	576.1	-3.9	▼ 0.67%	10,765
Feb 01, 2026	589	600	576.5	580	-20.1	▼ 3.35%	18,568
Jan 29, 2026	630	630.3	599	600.1	-17.9	▼ 2.90%	44,646
Jan 28, 2026	566	619	566	618	+41	▲ 7.11%	45,668
Jan 27, 2026	580	591	565	577	+2	▲ 0.35%	24,854
Jan 26, 2026	579	586	572	575	-6	▼ 1.03%	18,157
Jan 25, 2026	580	587.9	571.2	581	+7	▲ 1.22%	23,193
Jan 22, 2026	563	578	563	574	+5.3	▲ 0.93%	15,772
Jan 21, 2026	570	581	567.1	568.7	-6.3	▼ 1.10%	9,615
Jan 20, 2026	580	580	569	575	+6	▲ 1.05%	14,959
Jan 18, 2026	570	581	565	569	-4	▼ 0.70%	9,666
Jan 14, 2026	575	578	561	573	-5.3	▼ 0.92%	14,740
Jan 13, 2026	579	588.8	566.9	578.3	-0.7	▼ 0.12%	12,893
Jan 12, 2026	595	595	575	579	-15.5	▼ 2.61%	22,560
Jan 08, 2026	594.5	596	585.6	594.5	+4.5	▲ 0.76%	24,382
Jan 07, 2026	575	603.9	575	590	+15.1	▲ 2.63%	50,938
Jan 06, 2026	570	585	568	574.9	+9.9	▲ 1.75%	34,598
Jan 05, 2026	567	569	547.5	565	+7	▲ 1.25%	25,154
Jan 04, 2026	542.5	558	540.1	558	+15	▲ 2.76%	12,698
Jan 01, 2026	569.9	569.9	540.7	543	-17	▼ 3.04%	22,865
Dec 31, 2025	558	575	553	560	-6.9	▼ 1.22%	23,235
Dec 29, 2025	575	585	563	566.9	-13.1	▼ 2.26%	23,705
Dec 28, 2025	567	585	551	580	+14	▲ 2.47%	46,843
Dec 24, 2025	580	588	565	566	-11.5	▼ 1.99%	12,359
Dec 23, 2025	542	579	542	577.5	+32.5	▲ 5.96%	69,151
Dec 22, 2025	555.9	555.9	542	545	0	• 0.00%	22,470
Dec 21, 2025	561	561	540	545	-5	▼ 0.91%	9,069
Dec 18, 2025	560	564.6	550	550	-5	▼ 0.90%	18,647
Dec 17, 2025	545	559.9	540	555	+12	▲ 2.21%	20,997
Dec 16, 2025	520	544	520	543	+19.5	▲ 3.72%	14,003
Dec 15, 2025	520	531	517.2	523.5	+3.2	▲ 0.62%	10,103
Dec 14, 2025	526	530	520	520.3	-9.7	▼ 1.83%	2,400
Dec 11, 2025	521	530	520	530	-1.5	▼ 0.28%	1,329
Dec 10, 2025	524	539.9	514	531.5	+0.7	▲ 0.13%	10,240
Dec 09, 2025	528.2	534.9	517.5	530.8	+2.8	▲ 0.53%	8,848
Dec 08, 2025	527.1	540	527	528	-8	▼ 1.49%	4,157
Dec 07, 2025	540	542	530.1	536	-11.7	▼ 2.14%	8,054
Dec 03, 2025	537	547.7	531	547.7	+10.7	▲ 1.99%	15,062
Dec 02, 2025	550	550.2	537	537	-2.5	▼ 0.46%	6,485
Dec 01, 2025	525	542	525	539.5	+16.5	▲ 3.15%	9,127
Nov 30, 2025	535	546	522	523	-17	▼ 3.15%	11,730
Nov 27, 2025	545.1	552	540	540	-12.9	▼ 2.33%	10,834
Nov 26, 2025	546	555	545	552.9	-2.1	▼ 0.38%	7,610
Nov 25, 2025	550	555.9	540.2	555	+5.1	▲ 0.93%	21,127
Nov 24, 2025	540	562	540	549.9	+9.9	▲ 1.83%	34,370
Nov 23, 2025	524	540	516	540	+25.1	▲ 4.87%	16,973
Nov 20, 2025	500	517	497	514.9	+9.9	▲ 1.96%	17,698
Nov 19, 2025	498.1	505	498.1	505	+1	▲ 0.20%	3,736
Nov 18, 2025	483.5	510	483.5	504	+10.7	▲ 2.17%	6,358
Nov 17, 2025	488.1	505	488.1	493.3	-2.7	▼ 0.54%	3,496
Nov 16, 2025	495.1	504	495	496	-9	▼ 1.78%	2,627
Nov 13, 2025	493.3	505	493.3	505	+2	▲ 0.40%	1,682
Nov 12, 2025	496.3	503	496	503	+3	▲ 0.60%	3,983
Nov 11, 2025	514	514	500	500	-4	▼ 0.79%	3,147
Nov 10, 2025	505	510	495.1	504	-3.9	▼ 0.77%	5,350
Nov 09, 2025	505.3	513	500	507.9	-7.1	▼ 1.38%	3,060
Nov 06, 2025	512.5	518	511	515	+1.9	▲ 0.37%	2,989
Nov 05, 2025	506	526	506	513.1	-3	▼ 0.58%	4,112
Nov 04, 2025	539.5	539.5	516	516.1	-12.9	▼ 2.44%	3,074
Nov 03, 2025	519.4	553.4	515	529	-1	▼ 0.19%	22,178
Nov 02, 2025	512.1	552	512.1	530	+9	▲ 1.73%	14,276
Oct 30, 2025	504	524.2	487.1	521	+16.3	▲ 3.23%	9,724
Oct 29, 2025	514	523	495.9	504.7	+0.1	▲ 0.02%	2,410
Oct 28, 2025	477.1	514.9	477.1	504.6	+19	▲ 3.91%	6,460
Oct 26, 2025	494	494	485.1	485.6	-8.4	▼ 1.70%	1,646
Oct 19, 2025	500	500	488	494	-3	▼ 0.60%	3,213
Oct 16, 2025	482.3	508	482.2	497	+7.9	▲ 1.62%	2,020
Oct 15, 2025	495	504.9	488.5	489.1	-8.9	▼ 1.79%	3,050
Oct 14, 2025	510	517.9	490	498	-12	▼ 2.35%	4,302
Oct 13, 2025	505	515	495.3	510	-4	▼ 0.78%	6,637
Oct 12, 2025	515	515	485.1	514	-10.7	▼ 2.04%	7,371
Oct 09, 2025	528.3	549	518	524.7	+6.7	▲ 1.29%	3,521
Oct 08, 2025	537.1	537.1	507	518	-30	▼ 5.47%	7,355
Oct 07, 2025	533.2	550	516	548	—	—	3,738

Sayapatri Hydropower LimitedPrice History

Price Chart

SPHL price summary

Daily Prices · last 1 year

More Hydro Power companies