Trishuli Jal Vidhyut Company Limited Price History

TVCL

Hydro Power Listed

Rs291 +1 ▲ 0.34%

As of Fri, Oct 02 · 02:59 PM

EPS

-7.36

P/E Ratio

-39.54

Book Value

76.12

PBV

3.82

1Y Yield

-36.18%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

TVCL price summary

Over the last year, Trishuli Jal Vidhyut Company Limited (TVCL) traded between Rs 268.1 (Sep 11, 2026) and Rs 689 (Mar 10, 2026). It last closed at Rs 291 on Oct 02, 2026, down 36.18% over the period. Average daily volume: 22,170 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	290	291	283.1	291	+1	▲ 0.34%	1,963
Oct 01, 2026	308	308	278.4	290	-4	▼ 1.36%	7,262
Sep 30, 2026	285	295	277	294	+9	▲ 3.16%	4,628
Sep 29, 2026	286	291.4	283	285	-8	▼ 2.73%	6,801
Sep 28, 2026	301	301	285	293	-12	▼ 3.93%	8,680
Sep 24, 2026	297	307.9	282.3	305	+9	▲ 3.04%	15,246
Sep 23, 2026	299.1	299.1	287	296	-11	▼ 3.58%	8,854
Sep 22, 2026	303.3	307.7	299	307	-5	▼ 1.60%	8,985
Sep 18, 2026	309.9	312	300.7	312	+2.1	▲ 0.68%	13,373
Sep 17, 2026	295	316	295	309.9	-0.1	▼ 0.03%	3,377
Sep 16, 2026	317.6	317.6	308	310	-7.6	▼ 2.39%	3,590
Sep 15, 2026	315	329	305.7	317.6	+17.6	▲ 5.87%	18,545
Sep 14, 2026	290.4	309.9	275	300	+18	▲ 6.38%	19,326
Sep 11, 2026	275	293.9	268.1	282	-1	▼ 0.35%	5,424
Sep 10, 2026	290	295	277	283	-10.1	▼ 3.45%	10,953
Sep 09, 2026	311	311	293	293.1	-24.1	▼ 7.60%	41,641
Sep 07, 2026	325	339.9	313.5	317.2	-12.8	▼ 3.88%	3,627
Sep 03, 2026	319	339.4	317	330	-5	▼ 1.49%	11,916
Sep 02, 2026	330	340	311.2	335	-3	▼ 0.89%	18,038
Sep 01, 2026	340	358	314.1	338	-6	▼ 1.74%	18,312
Aug 31, 2026	345	345	300.9	344	-10	▼ 2.82%	26,131
Aug 27, 2026	380	380	346	354	-36	▼ 9.23%	35,333
Aug 26, 2026	440	448	384.4	390	-58	▼ 12.95%	80,510
Aug 25, 2026	464.9	464.9	446	448	-6.9	▼ 1.52%	5,768
Aug 24, 2026	454	457	447	454.9	+0.8	▲ 0.18%	1,780
Aug 21, 2026	460	469.6	451.1	454.1	-10.9	▼ 2.34%	7,766
Aug 20, 2026	460	468	441.4	465	-7	▼ 1.48%	15,545
Aug 19, 2026	463	475.8	452	472	+10.9	▲ 2.36%	8,258
Aug 18, 2026	460	488	460	461.1	-4.3	▼ 0.92%	9,472
Aug 17, 2026	471	471	465.4	465.4	-9.6	▼ 2.02%	5,679
Aug 14, 2026	486.2	486.2	470	475	+2.9	▲ 0.61%	942
Aug 13, 2026	470	499.9	470	472.1	-1.9	▼ 0.40%	3,089
Aug 12, 2026	475.1	480	473.5	474	-6	▼ 1.25%	2,990
Aug 11, 2026	470	484.1	470	480	+11.9	▲ 2.54%	3,238
Aug 10, 2026	483	485	468.1	468.1	-13.9	▼ 2.88%	27,033
Aug 07, 2026	475	482	468	482	+6.9	▲ 1.45%	2,631
Aug 06, 2026	471	494.4	471	475.1	+2	▲ 0.42%	10,049
Aug 05, 2026	473	475	473	473.1	-0.1	▼ 0.02%	2,270
Aug 04, 2026	470.1	480	470.1	473.2	-7.5	▼ 1.56%	590
Aug 03, 2026	481.1	489	480.5	480.7	-8.3	▼ 1.70%	1,410
Jul 31, 2026	476	489	476	489	+12.8	▲ 2.69%	2,210
Jul 30, 2026	477.5	489.2	476.2	476.2	-13.2	▼ 2.70%	1,884
Jul 29, 2026	514.5	514.5	476.1	489.4	-0.6	▼ 0.12%	1,028
Jul 28, 2026	483.2	491	475.3	490	+7	▲ 1.45%	3,962
Jul 27, 2026	485	490	475	483	-2	▼ 0.41%	3,550
Jul 24, 2026	486	499	484	485	-1.5	▼ 0.31%	8,980
Jul 23, 2026	495	504	483	486.5	-8.5	▼ 1.72%	2,785
Jul 22, 2026	475.3	509.9	475.3	495	+5.1	▲ 1.04%	17,705
Jul 21, 2026	481.1	493	481.1	489.9	-0.1	▼ 0.02%	8,013
Jul 20, 2026	510	511	482.2	490	0	• 0.00%	4,323
Jul 17, 2026	461	496	461	490	+21	▲ 4.48%	145
Jul 16, 2026	465	497	458.2	469	-0.9	▼ 0.19%	3,379
Jul 15, 2026	476.1	476.1	463	469.9	+7.6	▲ 1.64%	1,420
Jul 14, 2026	451	471	451	462.3	+1.2	▲ 0.26%	6,338
Jul 13, 2026	484	485	461	461.1	-8.9	▼ 1.89%	3,239
Jul 10, 2026	482	482	468	470	-12	▼ 2.49%	3,094
Jul 09, 2026	458.5	489	458.5	482	+13	▲ 2.77%	8,782
Jul 08, 2026	466	480	466	469	-9.1	▼ 1.90%	2,740
Jul 07, 2026	475	486.9	475	478.1	+2.9	▲ 0.61%	7,896
Jul 06, 2026	499	499	471.1	475.2	-9.9	▼ 2.04%	5,127
Jul 03, 2026	485	495	482.2	485.1	-9.7	▼ 1.96%	3,115
Jul 02, 2026	485	494.8	479.5	494.8	+9.8	▲ 2.02%	4,235
Jul 01, 2026	480	492	477	485	+6	▲ 1.25%	13,262
Jun 30, 2026	486	487	479	479	-16.9	▼ 3.41%	5,195
Jun 29, 2026	499	499	484.1	495.9	+2	▲ 0.40%	26,670
Jun 26, 2026	510.7	510.7	485	493.9	+7.5	▲ 1.54%	6,299
Jun 25, 2026	485	495	485	486.4	+2.3	▲ 0.48%	4,377
Jun 24, 2026	487	496	481	484.1	-6.1	▼ 1.24%	5,597
Jun 23, 2026	487	501	486.1	490.2	-4.8	▼ 0.97%	22,198
Jun 22, 2026	516.6	516.6	485	495	+3	▲ 0.61%	5,449
Jun 19, 2026	500	505	485	492	-14	▼ 2.77%	6,867
Jun 18, 2026	540.7	540.7	499.6	506	-9	▼ 1.75%	12,334
Jun 17, 2026	486	515	486	515	+28.8	▲ 5.92%	12,471
Jun 16, 2026	481	492	481	486.2	-3.8	▼ 0.78%	1,841
Jun 15, 2026	485.1	496	485.1	490	-6	▼ 1.21%	1,608
Jun 12, 2026	506.8	506.8	491	496	+3.9	▲ 0.79%	4,125
Jun 11, 2026	495	505.7	492	492.1	-2.9	▼ 0.59%	6,723
Jun 10, 2026	518.7	518.7	490	495	+1	▲ 0.20%	3,900
Jun 09, 2026	490.1	500	477.2	494	+4	▲ 0.82%	11,703
Jun 08, 2026	495	502	488	490	-13	▼ 2.58%	6,275
Jun 05, 2026	499	515	498.2	503	-5	▼ 0.98%	6,799
Jun 04, 2026	510	520	499	508	-5	▼ 0.97%	25,663
Jun 03, 2026	525.6	525.6	510.9	513	-18	▼ 3.39%	11,258
Jun 02, 2026	551.2	551.2	510	531	+6	▲ 1.14%	22,275
Jun 01, 2026	540	545	520	525	-15	▼ 2.78%	2,472
May 27, 2026	560	560	523	540	-20	▼ 3.57%	21,242
May 26, 2026	514	560	509	560	+31	▲ 5.86%	16,170
May 25, 2026	509.1	531	509.1	529	+7.1	▲ 1.36%	19,928
May 22, 2026	513	530	501	521.9	+6.9	▲ 1.34%	5,791
May 21, 2026	532	532	510.5	515	-15.4	▼ 2.90%	5,285
May 20, 2026	500	530.4	495.3	530.4	+27.4	▲ 5.45%	5,022
May 19, 2026	520	520	502.1	503	-2.1	▼ 0.42%	751
May 18, 2026	502	514	501	505.1	-6.3	▼ 1.23%	930
May 15, 2026	497	523	497	511.4	+0.1	▲ 0.02%	3,065
May 14, 2026	510	522	510	511.3	-13.7	▼ 2.61%	1,561
May 13, 2026	518	527	504.2	525	+7	▲ 1.35%	5,400
May 12, 2026	550	550	518	518	-26.9	▼ 4.94%	1,867
May 11, 2026	561	565	530	544.9	-16.1	▼ 2.87%	10,192
May 08, 2026	496	561.3	496	561	+51	▲ 10.00%	7,042
May 07, 2026	476.4	512	476.4	510	+18.9	▲ 3.85%	9,769
May 06, 2026	491	517	490	491.1	-11.5	▼ 2.29%	4,806
May 05, 2026	485.2	529.9	480	502.6	+2.6	▲ 0.52%	26,097
May 04, 2026	518.9	519	490	500	-8	▼ 1.57%	6,020
Apr 30, 2026	546	546	485	508	-12	▼ 2.31%	5,458
Apr 29, 2026	542.5	550	520	520	-39	▼ 6.98%	29,418
Apr 28, 2026	566	560	545	559	-7	▼ 1.24%	12,082
Apr 27, 2026	570	587	550	566	-4	▼ 0.70%	13,602
Apr 24, 2026	555	570	550	570	0	• 0.00%	9,441
Apr 23, 2026	585.2	599	550	570	+12.6	▲ 2.26%	29,867
Apr 22, 2026	556	570	554	557.4	-7.6	▼ 1.35%	26,066
Apr 21, 2026	590	590	563.1	565	-5	▼ 0.88%	7,667
Apr 20, 2026	604.5	604.5	560	570	-5.8	▼ 1.01%	5,250
Apr 17, 2026	569	583	565	575.8	-3.2	▼ 0.55%	13,408
Apr 16, 2026	595.5	595.5	568	579	-4.9	▼ 0.84%	18,729
Apr 15, 2026	592	601.8	571.6	583.9	+2.9	▲ 0.50%	24,303
Apr 13, 2026	578	606	566.5	581	-3	▼ 0.51%	12,244
Apr 10, 2026	595	598.9	583.1	584	-15.9	▼ 2.65%	21,143
Apr 09, 2026	621.9	621.9	590	599.9	-10.1	▼ 1.66%	23,061
Apr 08, 2026	612.1	612.1	588	610	+2	▲ 0.33%	19,502
Apr 07, 2026	560	608	560	608	+48.3	▲ 8.63%	30,125
Apr 06, 2026	557	571	554	559.7	+12.8	▲ 2.34%	20,073
Apr 05, 2026	571.4	588	546.9	546.9	-36.1	▼ 6.19%	25,991
Apr 02, 2026	570	612.5	566.6	583	+5	▲ 0.87%	22,283
Apr 01, 2026	618.1	618.1	575	578	-28	▼ 4.62%	16,940
Mar 31, 2026	600	606	595	606	0	• 0.00%	23,488
Mar 30, 2026	617.2	627	604	606	-23.7	▼ 3.76%	49,099
Mar 29, 2026	630	630	605.1	629.7	+2.7	▲ 0.43%	61,204
Mar 26, 2026	621.9	627	609.5	627	+5.1	▲ 0.82%	32,038
Mar 25, 2026	610	626	610	621.9	+14.9	▲ 2.45%	39,353
Mar 24, 2026	619	624	605	607	-6	▼ 0.98%	21,841
Mar 23, 2026	607	617	604.7	613	-1	▼ 0.16%	22,979
Mar 22, 2026	631	631	610.3	614	-6	▼ 0.97%	68,162
Mar 19, 2026	630	636.4	613.1	620	-4	▼ 0.64%	36,503
Mar 17, 2026	642	642	620	624	-5.5	▼ 0.87%	65,420
Mar 16, 2026	645	645	622.1	629.5	-10.5	▼ 1.64%	68,750
Mar 15, 2026	607	645	607	640	+26.9	▲ 4.39%	71,877
Mar 12, 2026	645	645	613.1	613.1	-19.9	▼ 3.14%	43,141
Mar 11, 2026	630.2	641	619	633	-10	▼ 1.56%	49,630
Mar 10, 2026	689	689	612.5	643	-33	▼ 4.88%	55,974
Mar 09, 2026	663	676	663	676	+26	▲ 4.00%	2,040
Mar 03, 2026	649	657.9	627	650	+11	▲ 1.72%	64,851
Mar 01, 2026	655	655	619.5	639	-6	▼ 0.93%	84,462
Feb 26, 2026	670	670	637.6	645	-12	▼ 1.83%	77,258
Feb 25, 2026	652	669.9	641	657	-7	▼ 1.05%	56,298
Feb 24, 2026	661	680	650	664	-1	▼ 0.15%	62,036
Feb 23, 2026	661	675.4	651	665	-2	▼ 0.30%	57,589
Feb 22, 2026	666.8	680	636.1	667	+13.2	▲ 2.02%	2,43,601
Feb 17, 2026	627	667.7	610	653.8	+38.8	▲ 6.31%	1,53,680
Feb 16, 2026	630	630	612	615	-5	▼ 0.81%	63,720
Feb 12, 2026	600	652	600	620	+10	▲ 1.64%	1,29,178
Feb 11, 2026	631.2	631.2	600	610	-8.9	▼ 1.44%	92,762
Feb 10, 2026	615	645	610	618.9	+0.4	▲ 0.06%	1,04,561
Feb 09, 2026	595	635	586.2	618.5	+29.4	▲ 4.99%	1,49,849
Feb 08, 2026	585	595	564	589.1	+14.1	▲ 2.45%	1,35,579
Feb 05, 2026	546.9	576.3	539	575	+38	▲ 7.08%	1,27,391
Feb 04, 2026	533.2	561	522.6	537	-7	▼ 1.29%	44,630
Feb 03, 2026	573	573	528.1	544	-19	▼ 3.37%	42,019
Feb 02, 2026	565.9	575.2	547	563	+8.1	▲ 1.46%	1,37,572
Feb 01, 2026	558	569.1	535	554.9	+6.9	▲ 1.26%	72,957
Jan 29, 2026	544	561	535	548	+13	▲ 2.43%	1,00,153
Jan 28, 2026	500	540	492	535	+37	▲ 7.43%	1,01,123
Jan 27, 2026	520	521.2	489.6	498	-12	▼ 2.35%	65,391
Jan 26, 2026	477	515	464.1	510	+41.8	▲ 8.93%	1,35,169
Jan 25, 2026	434	468.2	434	468.2	+42.5	▲ 9.98%	1,22,273
Jan 22, 2026	393.4	425.7	382	425.7	+38.7	▲ 10.00%	1,04,831
Jan 21, 2026	389	394.9	385.3	387	-1.1	▼ 0.28%	9,650
Jan 20, 2026	390.5	395	387	388.1	+4.1	▲ 1.07%	11,298
Jan 18, 2026	380	385	380	384	+5.6	▲ 1.48%	8,578
Jan 14, 2026	383	384	377.7	378.4	-5.5	▼ 1.43%	8,974
Jan 13, 2026	377.6	384.7	377.6	383.9	+0.9	▲ 0.23%	10,267
Jan 12, 2026	385	389	381.5	383	-4.9	▼ 1.26%	13,718
Jan 08, 2026	388.9	391.8	382	387.9	-1	▼ 0.26%	9,980
Jan 07, 2026	394.9	394.9	385.4	388.9	-4.1	▼ 1.04%	9,118
Jan 06, 2026	399	399	386.6	393	-1	▼ 0.25%	5,940
Jan 05, 2026	383.7	394	381	394	+6	▲ 1.55%	11,708
Jan 04, 2026	386.1	390.1	386.1	388	-3.5	▼ 0.89%	7,774
Jan 01, 2026	396.7	404	388.2	391.5	+2.5	▲ 0.64%	5,958
Dec 31, 2025	395	395	388.2	389	-6	▼ 1.52%	27,361
Dec 29, 2025	395.2	403.1	387.2	395	-5	▼ 1.25%	15,450
Dec 28, 2025	406	406	395.7	400	+1	▲ 0.25%	4,050
Dec 24, 2025	392.9	404.9	392.9	399	-1	▼ 0.25%	8,744
Dec 23, 2025	392.1	403	385.1	400	+3	▲ 0.76%	8,677
Dec 22, 2025	405	405	388.1	397	-1.4	▼ 0.35%	13,612
Dec 21, 2025	407	410	395	398.4	-11.6	▼ 2.83%	9,793
Dec 18, 2025	410.6	414.9	410	410	-4.9	▼ 1.18%	11,722
Dec 17, 2025	424	424	412.6	414.9	-1.1	▼ 0.26%	7,225
Dec 16, 2025	419.8	419.8	412	416	+4	▲ 0.97%	5,991
Dec 15, 2025	413.1	422	411.7	412	-8	▼ 1.90%	10,218
Dec 14, 2025	428	429.5	416	420	-9.5	▼ 2.21%	7,028
Dec 11, 2025	422	431	422	429.5	+4.5	▲ 1.06%	5,767
Dec 10, 2025	425	435	425	425	-5.8	▼ 1.35%	4,427
Dec 09, 2025	436.8	436.8	421	430.8	+1.4	▲ 0.33%	6,427
Dec 08, 2025	426	434	421.1	429.4	-5.2	▼ 1.20%	6,183
Dec 07, 2025	427	435.5	427	434.6	+0.4	▲ 0.09%	17,097
Dec 03, 2025	421.7	441	416.1	434.2	+14.2	▲ 3.38%	45,484
Dec 02, 2025	421.9	421.9	410	420	+5.5	▲ 1.33%	4,853
Dec 01, 2025	408.7	418	407	414.5	+1	▲ 0.24%	4,490
Nov 30, 2025	415	421	410	413.5	-2.1	▼ 0.51%	14,614
Nov 27, 2025	418.5	419	411.3	415.6	-2.9	▼ 0.69%	6,372
Nov 26, 2025	415	423.3	413.6	418.5	+1	▲ 0.24%	7,177
Nov 25, 2025	433.1	433.1	413.1	417.5	-7.4	▼ 1.74%	7,326
Nov 24, 2025	428.7	428.7	420.5	424.9	+0.2	▲ 0.05%	6,242
Nov 23, 2025	411	425	410	424.7	+13.7	▲ 3.33%	16,430
Nov 20, 2025	407.5	414.5	407.4	411	-4	▼ 0.96%	5,415
Nov 19, 2025	410	416.9	407	415	-2.6	▼ 0.62%	4,320
Nov 18, 2025	419	419	409.1	417.6	+3.8	▲ 0.92%	3,535
Nov 17, 2025	402.6	418	402.6	413.8	+3.8	▲ 0.93%	2,280
Nov 16, 2025	424	424	407	410	-8	▼ 1.91%	1,738
Nov 13, 2025	402.1	434	402.1	418	+10	▲ 2.45%	6,548
Nov 12, 2025	417	421.9	405	408	-9	▼ 2.16%	5,327
Nov 11, 2025	410	418.2	408	417	+3.1	▲ 0.75%	1,596
Nov 10, 2025	410.6	415	406.3	413.9	+0.9	▲ 0.22%	5,011
Nov 09, 2025	420	420	412	413	-6	▼ 1.43%	2,174
Nov 06, 2025	428	428	412	419	-5	▼ 1.18%	4,919
Nov 05, 2025	428	428	416	424	+1	▲ 0.24%	1,024
Nov 04, 2025	420.5	427.9	416.6	423	+2.5	▲ 0.59%	3,430
Nov 03, 2025	444	444	415.2	420.5	-15.4	▼ 3.53%	7,325
Nov 02, 2025	416	436	416	435.9	+12.5	▲ 2.95%	7,355
Oct 30, 2025	404.9	429	400	423.4	+10.4	▲ 2.52%	6,668
Oct 29, 2025	397	413	397	413	+12	▲ 2.99%	6,757
Oct 28, 2025	400	409	395.2	401	+5.6	▲ 1.42%	5,936
Oct 26, 2025	388	395.6	386	395.4	+0.4	▲ 0.10%	3,153
Oct 19, 2025	413	413	395	395	-10	▼ 2.47%	5,781
Oct 16, 2025	412	417.6	405	405	-12	▼ 2.88%	3,764
Oct 15, 2025	412	420	405.1	417	-0.8	▼ 0.19%	3,174
Oct 14, 2025	435.1	435.1	417.8	417.8	-17.2	▼ 3.95%	2,031
Oct 13, 2025	420	435	410	435	+15	▲ 3.57%	6,501
Oct 12, 2025	436	436	417	420	-24.8	▼ 5.58%	8,736
Oct 09, 2025	449.7	467.1	434.7	444.8	+3.9	▲ 0.88%	6,820
Oct 08, 2025	447	447.2	425.4	440.9	-15.1	▼ 3.31%	5,374
Oct 07, 2025	473.9	474	442.2	456	—	—	10,539

Trishuli Jal Vidhyut Company Limited Price History

Price Chart

TVCL price summary

Daily Prices · last 1 year

More Hydro Power companies