Three Star Hydropower LimitedPrice History

TSHL

Hydro Power Listed Website ↗

Rs340 -1.5 ▼ 0.44%

As of Fri, Oct 02 · 02:59 PM

EPS

-6.40

P/E Ratio

-53.12

Book Value

61.47

PBV

5.53

1Y Yield

-59.52%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

TSHL price summary

Over the last year, Three Star Hydropower Limited (TSHL) traded between Rs 308.1 (Jul 14, 2026) and Rs 900 (Jan 14, 2026). It last closed at Rs 340 on Oct 02, 2026, down 59.52% over the period. Average daily volume: 8,351 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	341	351	335	340	-1.5	▼ 0.44%	2,747
Oct 01, 2026	337	350	337	341.5	-1.3	▼ 0.38%	1,971
Sep 30, 2026	341.6	351	334.8	342.8	-6.4	▼ 1.83%	8,639
Sep 29, 2026	341.5	349.9	341.5	349.2	-2.8	▼ 0.80%	3,562
Sep 28, 2026	349.2	364.6	340.1	352	-7.9	▼ 2.20%	5,817
Sep 24, 2026	353	360	325	359.9	+6.9	▲ 1.95%	3,811
Sep 23, 2026	357	357	347.1	353	-3	▼ 0.84%	2,558
Sep 22, 2026	353.2	365	349.3	356	-5	▼ 1.39%	8,344
Sep 18, 2026	365	365	350	361	-1	▼ 0.28%	3,338
Sep 17, 2026	355	364	355	362	+12	▲ 3.43%	5,587
Sep 16, 2026	366	366	349.1	350	-15	▼ 4.11%	5,320
Sep 15, 2026	367.7	372	361.5	365	+8	▲ 2.24%	5,156
Sep 14, 2026	350	358	350	357	+9.5	▲ 2.73%	3,780
Sep 11, 2026	335	354	330	347.5	+7.5	▲ 2.21%	9,500
Sep 10, 2026	341.9	342.5	338	340	-2	▼ 0.58%	1,904
Sep 09, 2026	333	352	333	342	+9	▲ 2.70%	5,089
Sep 07, 2026	330.1	340	330	333	-0.4	▼ 0.12%	2,710
Sep 03, 2026	335	343	332.2	333.4	-0.3	▼ 0.09%	1,576
Sep 02, 2026	335	335	326	333.7	+5	▲ 1.52%	1,610
Sep 01, 2026	310	348	310	328.7	+3.7	▲ 1.14%	4,432
Aug 31, 2026	336	336	321.1	325	-13	▼ 3.85%	3,321
Aug 27, 2026	335	344	325	338	+3	▲ 0.90%	2,038
Aug 26, 2026	350.5	350.5	331	335	-5.9	▼ 1.73%	5,655
Aug 25, 2026	345	346	335	340.9	-1.1	▼ 0.32%	4,087
Aug 24, 2026	353	360	340.3	342	-15.1	▼ 4.23%	10,102
Aug 21, 2026	369	369	357.1	357.1	-7.6	▼ 2.08%	3,495
Aug 20, 2026	365	365	358.8	364.7	-1.2	▼ 0.33%	1,367
Aug 19, 2026	360	365.9	360	365.9	+4.9	▲ 1.36%	4,780
Aug 18, 2026	370.5	370.5	354	361	-1	▼ 0.28%	4,708
Aug 17, 2026	369	369	360	362	+1	▲ 0.28%	3,439
Aug 14, 2026	371	371	360.5	361	-7	▼ 1.90%	4,819
Aug 13, 2026	379	379	364	368	-1	▼ 0.27%	1,375
Aug 12, 2026	362	375	362	369	+7.3	▲ 2.02%	2,458
Aug 11, 2026	363.5	370	353	361.7	-1.3	▼ 0.36%	8,670
Aug 10, 2026	378	378	361.1	363	-6.9	▼ 1.87%	8,569
Aug 07, 2026	383.3	383.3	365	369.9	-2.3	▼ 0.62%	6,016
Aug 06, 2026	372	390	372	372.2	-7.8	▼ 2.05%	7,072
Aug 05, 2026	389	389	373	380	+1.7	▲ 0.45%	2,204
Aug 04, 2026	385	390	378	378.3	-6.8	▼ 1.77%	4,677
Aug 03, 2026	380	393	380	385.1	+11.1	▲ 2.97%	9,387
Jul 31, 2026	381	381	368	374	+2	▲ 0.54%	3,561
Jul 30, 2026	375.5	386.7	372	372	-11	▼ 2.87%	5,485
Jul 29, 2026	379	388	377	383	+1	▲ 0.26%	4,284
Jul 28, 2026	390	393	380	382	-8	▼ 2.05%	8,256
Jul 27, 2026	401	406	387	390	-10	▼ 2.50%	7,554
Jul 24, 2026	385	406.8	385	400	+15	▲ 3.90%	23,022
Jul 23, 2026	393	393	382	385	-7.9	▼ 2.01%	4,613
Jul 22, 2026	390	398	386.1	392.9	-5.1	▼ 1.28%	7,781
Jul 21, 2026	412	413	392.9	398	-13	▼ 3.16%	13,800
Jul 20, 2026	413	420	405	411	+6	▲ 1.48%	21,029
Jul 17, 2026	365	415	365	405	+40	▲ 10.96%	33,801
Jul 16, 2026	367.9	371	354.8	365	+14.5	▲ 4.14%	22,855
Jul 15, 2026	339.8	358.4	339	350.5	+20.5	▲ 6.21%	19,262
Jul 14, 2026	324.1	364	308.1	330	+1	▲ 0.30%	26,493
Jul 13, 2026	350	350	311.4	329	-11	▼ 3.24%	18,504
Jul 10, 2026	355	365.6	337	340	-9	▼ 2.58%	19,296
Jul 09, 2026	375	375	337.6	349	-30	▼ 7.92%	25,691
Jul 08, 2026	395	395	375	379	-16	▼ 4.05%	8,952
Jul 07, 2026	394	400	388	395	+1	▲ 0.25%	5,944
Jul 06, 2026	434.2	434.2	388.5	394	-63	▼ 13.79%	78,499
Jul 03, 2026	423	461	423	457	+21.9	▲ 5.03%	4,108
Jul 02, 2026	435	435.1	428.1	435.1	-9.9	▼ 2.22%	2,126
Jul 01, 2026	448	448	418.1	445	-0.2	▼ 0.04%	7,925
Jun 30, 2026	470	470	445.2	445.2	-22.7	▼ 4.85%	3,447
Jun 29, 2026	467.6	475	465.1	467.9	-7.1	▼ 1.49%	1,559
Jun 26, 2026	480	489.2	473	475	0	• 0.00%	3,754
Jun 25, 2026	495	495	475	475	-28	▼ 5.57%	4,611
Jun 24, 2026	501	510	500	503	-6	▼ 1.18%	2,662
Jun 23, 2026	528	528	505.1	509	-20	▼ 3.78%	2,395
Jun 22, 2026	543.9	577	520.1	529	+0.9	▲ 0.17%	2,084
Jun 19, 2026	528	529	528	528.1	-1	▼ 0.19%	1,368
Jun 18, 2026	526	529.1	526	529.1	-5.9	▼ 1.10%	80
Jun 17, 2026	530	582	525	535	+2	▲ 0.38%	1,531
Jun 16, 2026	520	535	520	533	+8	▲ 1.52%	1,786
Jun 15, 2026	525	546	510	525	-10	▼ 1.87%	3,498
Jun 12, 2026	542.1	550	533.7	535	-15.1	▼ 2.74%	2,063
Jun 11, 2026	550	556	550	550.1	-9.9	▼ 1.77%	1,592
Jun 10, 2026	542.7	566	542.7	560	+18	▲ 3.32%	557
Jun 09, 2026	543	555	542	542	-12	▼ 2.17%	2,126
Jun 08, 2026	565	565	551	554	-6	▼ 1.07%	1,193
Jun 05, 2026	563	574.9	560	560	-10	▼ 1.75%	2,245
Jun 04, 2026	565.1	582	565.1	570	-6.1	▼ 1.06%	913
Jun 03, 2026	570.2	582	570.2	576.1	-6.9	▼ 1.18%	1,035
Jun 02, 2026	562.59	583.7	562.59	583	+5	▲ 0.87%	1,972
Jun 01, 2026	632.1	632.1	561.1	578	-24.5	▼ 4.07%	3,609
May 27, 2026	610	610	602	602.5	-2.3	▼ 0.38%	2,333
May 26, 2026	630	634	590	604.8	-0.2	▼ 0.03%	6,333
May 25, 2026	550	633	550	605	+50	▲ 9.01%	11,137
May 22, 2026	571	571	541	555	-1	▼ 0.18%	1,899
May 21, 2026	550	578	540	556	+7	▲ 1.28%	4,289
May 20, 2026	555	570	522.4	549	-1	▼ 0.18%	6,317
May 19, 2026	575	580	526	550	-34	▼ 5.82%	10,164
May 18, 2026	584.1	586	583.7	584	-15	▼ 2.50%	1,059
May 15, 2026	588	605	588	599	+2	▲ 0.34%	665
May 14, 2026	612	612	590	597	-8	▼ 1.32%	577
May 13, 2026	590	605	590	605	-3	▼ 0.49%	755
May 12, 2026	620	621	607	608	-4	▼ 0.65%	825
May 11, 2026	620	620	610	612	+2	▲ 0.33%	912
May 08, 2026	590	615.9	590	610	+11	▲ 1.84%	2,344
May 07, 2026	600	601	595	599	-1	▼ 0.17%	2,066
May 06, 2026	618	632	594.8	600	0	• 0.00%	1,268
May 05, 2026	634	634	595	600	-16.5	▼ 2.68%	5,378
May 04, 2026	618.1	630	615.1	616.5	-20.5	▼ 3.22%	1,843
Apr 30, 2026	657.7	675	636	637	-1.6	▼ 0.25%	432
Apr 29, 2026	629	649	629	638.6	-8.4	▼ 1.30%	1,230
Apr 28, 2026	638.1	655	635	647	+8.9	▲ 1.39%	2,333
Apr 27, 2026	635	653.5	633.9	638.1	+3.1	▲ 0.49%	1,501
Apr 24, 2026	625.1	640	625.1	635	-7	▼ 1.09%	3,649
Apr 23, 2026	655	655	642	642	-18	▼ 2.73%	2,018
Apr 22, 2026	635	660	634.1	660	+10	▲ 1.54%	1,317
Apr 21, 2026	670	670	645.1	650	-8	▼ 1.22%	3,540
Apr 20, 2026	660.1	660.1	642	658	-2.1	▼ 0.32%	3,606
Apr 17, 2026	667.8	677.7	660	660.1	-5.9	▼ 0.89%	4,196
Apr 16, 2026	678	681	659.7	666	-14	▼ 2.06%	4,096
Apr 15, 2026	685	689	672.3	680	-2	▼ 0.29%	8,670
Apr 13, 2026	690	697	677.1	682	-13	▼ 1.87%	3,760
Apr 10, 2026	714	714	687	695	-5	▼ 0.71%	1,645
Apr 09, 2026	699.7	724	699	700	+14	▲ 2.04%	6,855
Apr 08, 2026	710	713	685	686	-16	▼ 2.28%	9,099
Apr 07, 2026	691.4	714	680	702	+24	▲ 3.54%	3,840
Apr 06, 2026	652.8	698	650	678	+38	▲ 5.94%	4,008
Apr 05, 2026	716.9	716.9	640	640	-64.6	▼ 9.17%	9,732
Apr 02, 2026	705	719	704	704.6	-14.3	▼ 1.99%	4,817
Apr 01, 2026	734	734	707	718.9	-15.1	▼ 2.06%	3,250
Mar 31, 2026	730	740	708	734	0	• 0.00%	5,337
Mar 30, 2026	719.4	753	719.4	734	0	• 0.00%	4,520
Mar 29, 2026	750.2	750.2	733	734	-16	▼ 2.13%	11,254
Mar 26, 2026	751	759	739	750	+12	▲ 1.63%	6,894
Mar 25, 2026	759	759	738	738	-20	▼ 2.64%	8,160
Mar 24, 2026	734	796	734	758	+9.1	▲ 1.22%	8,590
Mar 23, 2026	759.9	759.9	738	748.9	-0.6	▼ 0.08%	8,244
Mar 22, 2026	778.2	793	740	749.5	-13.5	▼ 1.77%	28,450
Mar 19, 2026	761	783	751	763	-11.9	▼ 1.54%	24,790
Mar 17, 2026	769	777.7	760	774.9	+5.9	▲ 0.77%	5,931
Mar 16, 2026	768.3	789.9	768.3	769	-14.9	▼ 1.90%	5,046
Mar 15, 2026	794.9	842	774.2	783.9	-27.2	▼ 3.35%	5,925
Mar 12, 2026	819.6	843.9	803.6	811.1	-16.9	▼ 2.04%	4,377
Mar 11, 2026	857.5	857.5	808	828	-47	▼ 5.37%	13,182
Mar 10, 2026	818.2	875	763	875	+72.8	▲ 9.08%	41,097
Mar 09, 2026	771.1	802.2	771.1	802.2	+46.2	▲ 6.11%	120
Mar 03, 2026	727.2	767.9	727.2	756	+14	▲ 1.89%	2,895
Mar 01, 2026	711	744.4	711	742	+17	▲ 2.34%	3,815
Feb 26, 2026	731	731	715	725	+5	▲ 0.69%	3,283
Feb 25, 2026	713.5	739.5	699.3	720	-8	▼ 1.10%	4,430
Feb 24, 2026	718.7	742.5	718.5	728	0	• 0.00%	2,135
Feb 23, 2026	716	742	716	728	-0.3	▼ 0.04%	3,698
Feb 22, 2026	747	774	711	728.3	-31.7	▼ 4.17%	2,741
Feb 17, 2026	763.1	774	755	760	-13	▼ 1.68%	3,578
Feb 16, 2026	760	799.9	760	773	+2.5	▲ 0.32%	3,355
Feb 12, 2026	768.4	792	768.4	770.5	-13.5	▼ 1.72%	4,465
Feb 11, 2026	770	791.6	770	784	-1	▼ 0.13%	8,084
Feb 10, 2026	785	795	775.2	785	-7	▼ 0.88%	3,664
Feb 09, 2026	820	820	787	792	-14	▼ 1.74%	4,233
Feb 08, 2026	817	832	793.1	806	+5	▲ 0.62%	15,615
Feb 05, 2026	785	809.9	772.4	801	+15	▲ 1.91%	14,043
Feb 04, 2026	796.5	796.5	770	786	+1	▲ 0.13%	3,124
Feb 03, 2026	761	797.5	761	785	+17.8	▲ 2.32%	10,341
Feb 02, 2026	786	793.9	765	767.2	-15.8	▼ 2.02%	9,905
Feb 01, 2026	786	801	775	783	-17	▼ 2.13%	22,967
Jan 29, 2026	792	812	792	800	-4	▼ 0.50%	10,305
Jan 28, 2026	804	810.9	793	804	+14	▲ 1.77%	12,578
Jan 27, 2026	831	839	790	790	-49.9	▼ 5.94%	13,207
Jan 26, 2026	784.5	846	784.5	839.9	+39.4	▲ 4.92%	51,194
Jan 25, 2026	792	823.9	783.1	800.5	+2.5	▲ 0.31%	16,577
Jan 22, 2026	793.9	808.8	790	798	-12	▼ 1.48%	7,276
Jan 21, 2026	787.9	819.6	787.9	810	+6.1	▲ 0.76%	9,704
Jan 20, 2026	804.6	832.2	785	803.9	-17.1	▼ 2.08%	29,515
Jan 18, 2026	882	882	810	821	-79	▼ 8.78%	56,424
Jan 14, 2026	848	900	805.3	900	+68.4	▲ 8.23%	32,203
Jan 13, 2026	741.1	831.6	741.1	831.6	+75.6	▲ 10.00%	78,900
Jan 12, 2026	746.5	761	746	756	+4	▲ 0.53%	12,390
Jan 08, 2026	751.5	768	751.1	752	-14.1	▼ 1.84%	6,450
Jan 07, 2026	797	797	757.6	766.1	-15.9	▼ 2.03%	22,136
Jan 06, 2026	702.2	785.2	702.2	782	+68.1	▲ 9.54%	47,149
Jan 05, 2026	715	716	698	713.9	-6.1	▼ 0.85%	8,241
Jan 04, 2026	708.3	732	708	720	-2.7	▼ 0.37%	6,934
Jan 01, 2026	705.2	723.7	705.2	722.7	+4.7	▲ 0.65%	5,575
Dec 31, 2025	681.2	718	681.2	718	+33	▲ 4.82%	11,151
Dec 29, 2025	714	714	685	685	-15	▼ 2.14%	4,924
Dec 28, 2025	693.6	707	681	700	+20	▲ 2.94%	3,308
Dec 24, 2025	705.8	705.8	677.2	680	-12	▼ 1.73%	8,878
Dec 23, 2025	691	700	691	692	-7	▼ 1.00%	3,781
Dec 22, 2025	703	713	690	699	-16	▼ 2.24%	5,489
Dec 21, 2025	713	730	711	715	-10	▼ 1.38%	4,851
Dec 18, 2025	750.5	750.5	725	725	-19	▼ 2.55%	6,080
Dec 17, 2025	712	744	711	744	+28	▲ 3.91%	13,891
Dec 16, 2025	724	729.7	712	716	0	• 0.00%	4,359
Dec 15, 2025	701.7	720	701.7	716	0	• 0.00%	3,580
Dec 14, 2025	720.3	740	705	716	-19	▼ 2.59%	11,008
Dec 11, 2025	755.9	800	735	735	-36.3	▼ 4.71%	7,267
Dec 10, 2025	734	779.1	733	771.3	+51.4	▲ 7.14%	38,247
Dec 09, 2025	697.9	721.8	695	719.9	+22	▲ 3.15%	17,089
Dec 08, 2025	686	699	681.9	697.9	-1.1	▼ 0.16%	3,543
Dec 07, 2025	685	699	682.2	699	+5	▲ 0.72%	615
Dec 03, 2025	698	708	686	694	-4	▼ 0.57%	5,580
Dec 02, 2025	688.1	698	683	698	+6	▲ 0.87%	3,779
Dec 01, 2025	688	695.9	687.2	692	-8	▼ 1.14%	3,618
Nov 30, 2025	687	702.5	687	700	+0.1	▲ 0.01%	3,011
Nov 27, 2025	696	706	695.3	699.9	-9	▼ 1.27%	4,346
Nov 26, 2025	690	732.1	690	708.9	+4.9	▲ 0.70%	5,765
Nov 25, 2025	714	714	686.2	704	+4	▲ 0.57%	1,694
Nov 24, 2025	714	728.2	690	700	0	• 0.00%	4,330
Nov 23, 2025	700	708.9	688.9	700	-6	▼ 0.85%	4,200
Nov 20, 2025	681	713	681	706	+15	▲ 2.17%	7,127
Nov 19, 2025	678	691.4	678	691	+12	▲ 1.77%	1,351
Nov 18, 2025	689.9	694	677.2	679	-6.9	▼ 1.01%	1,825
Nov 17, 2025	670	687	670	685.9	+5.9	▲ 0.87%	1,051
Nov 16, 2025	690.9	692.9	679	680	-11	▼ 1.59%	2,844
Nov 13, 2025	701.8	701.8	662.1	691	+2	▲ 0.29%	2,853
Nov 12, 2025	673	689	673	689	+3	▲ 0.44%	968
Nov 11, 2025	680.2	698	680.1	686	+0.1	▲ 0.01%	2,462
Nov 10, 2025	698	708	685.1	685.9	-13.1	▼ 1.87%	2,441
Nov 09, 2025	719.9	719.9	690	699	-14.8	▼ 2.07%	2,240
Nov 06, 2025	677	730	677	713.8	+23.8	▲ 3.45%	5,449
Nov 05, 2025	686	690	680	690	+4	▲ 0.58%	630
Nov 04, 2025	700.1	714	686	686	-19	▼ 2.70%	5,325
Nov 03, 2025	704.1	720	700	705	+1	▲ 0.14%	3,284
Nov 02, 2025	700	713	696	704	+1.1	▲ 0.16%	4,167
Oct 30, 2025	690	702.9	690	702.9	+8.9	▲ 1.28%	3,062
Oct 29, 2025	690.8	715	689	694	+14	▲ 2.06%	7,571
Oct 28, 2025	663	684	651	680	+17.5	▲ 2.64%	4,935
Oct 26, 2025	652	665	640	662.5	-2.5	▼ 0.38%	1,448
Oct 19, 2025	653	675	653	665	+2	▲ 0.30%	3,407
Oct 16, 2025	668.3	708.9	656.6	663	-18.9	▼ 2.77%	5,935
Oct 15, 2025	686	696.9	672.7	681.9	-18.1	▼ 2.59%	3,608
Oct 14, 2025	715.4	757	681.1	700	-30	▼ 4.11%	24,073
Oct 13, 2025	748.8	748.8	719.3	730	-34	▼ 4.45%	6,778
Oct 12, 2025	784	793	720	764	-36	▼ 4.50%	21,720
Oct 09, 2025	862.4	862.4	792	800	-80	▼ 9.09%	32,066
Oct 08, 2025	823.2	885	756	880	+40	▲ 4.76%	59,371
Oct 07, 2025	772.3	840	715.4	840	—	—	43,176

Three Star Hydropower LimitedPrice History

Price Chart

TSHL price summary

Daily Prices · last 1 year

More Hydro Power companies