Upper Lohore Khola Hydropower Company LimitedPrice History

ULHC

Hydro Power Listed Website ↗

Rs345 -5 ▼ 1.43%

As of Fri, Oct 02 · 02:59 PM

EPS

-5.69

P/E Ratio

-60.63

Book Value

88.51

PBV

3.90

1Y Yield

-24.46%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

ULHC price summary

Over the last year, Upper Lohore Khola Hydropower Company Limited (ULHC) traded between Rs 260 (Sep 07, 2026) and Rs 599 (Mar 10, 2026). It last closed at Rs 345 on Oct 02, 2026, down 24.46% over the period. Average daily volume: 22,571 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	346	349.9	333	345	-5	▼ 1.43%	38,293
Oct 01, 2026	352	360	340	350	-2	▼ 0.57%	3,295
Sep 30, 2026	367	367	342	352	+2	▲ 0.57%	10,705
Sep 29, 2026	345	350	329.5	350	+10.1	▲ 2.97%	16,601
Sep 28, 2026	339	355	325	339.9	+0.9	▲ 0.27%	41,147
Sep 24, 2026	330	342	330	339	+9	▲ 2.73%	12,772
Sep 23, 2026	328	331	324.5	330	+3.9	▲ 1.20%	19,055
Sep 22, 2026	320.1	330	320.1	326.1	-1.9	▼ 0.58%	13,207
Sep 18, 2026	315	328	315	328	+10	▲ 3.14%	12,566
Sep 17, 2026	335	336.8	318	318	-9	▼ 2.75%	9,696
Sep 16, 2026	350	350	323	327	-7	▼ 2.10%	4,356
Sep 15, 2026	347	347	330.1	334	+3.1	▲ 0.94%	40,348
Sep 14, 2026	323	342.4	322.1	330.9	+7.8	▲ 2.41%	7,071
Sep 11, 2026	320	331.6	313.1	323.1	+3.1	▲ 0.97%	11,612
Sep 10, 2026	307	330	305	320	+21	▲ 7.02%	26,539
Sep 09, 2026	267.8	299	267.8	299	+39	▲ 15.00%	24,818
Sep 07, 2026	305	314	260	260	-40	▼ 13.33%	7,071
Sep 03, 2026	290	305	290	300	+9	▲ 3.09%	10,180
Sep 02, 2026	282	296.1	282	291	+3.5	▲ 1.22%	1,297
Sep 01, 2026	278.6	299	278.6	287.5	+0.4	▲ 0.14%	7,721
Aug 31, 2026	300	300	286	287.1	-13.9	▼ 4.62%	10,586
Aug 27, 2026	297	305.5	297	301	-5	▼ 1.63%	9,032
Aug 26, 2026	321	322	302.5	306	-14	▼ 4.38%	12,837
Aug 25, 2026	321.7	331.3	317	320	-1.7	▼ 0.53%	17,522
Aug 24, 2026	335	335	321.2	321.7	-8.4	▼ 2.54%	11,308
Aug 21, 2026	333	342	330	330.1	-8.3	▼ 2.45%	19,338
Aug 20, 2026	349.6	349.6	332.1	338.4	+5.4	▲ 1.62%	10,224
Aug 19, 2026	341	348	332.1	333	-8	▼ 2.35%	18,304
Aug 18, 2026	341.5	344.5	335.3	341	+0.5	▲ 0.15%	7,964
Aug 17, 2026	342	346	333.3	340.5	-1.5	▼ 0.44%	14,754
Aug 14, 2026	341.1	351	332	342	-17	▼ 4.74%	63,497
Aug 13, 2026	372	372	353	359	-12.2	▼ 3.29%	61,187
Aug 12, 2026	425	425	371.2	371.2	-65.4	▼ 14.98%	45,339
Aug 11, 2026	365	436.6	353.6	436.6	+56.9	▲ 14.99%	74,681
Aug 10, 2026	380	380	363	379.7	+0.7	▲ 0.18%	20,845
Aug 07, 2026	388	388	356	379	-28.2	▼ 6.93%	1,24,394
Aug 06, 2026	350	407.2	350	407.2	+53.1	▲ 15.00%	16,882
Aug 05, 2026	367	367	354	354.1	-6.9	▼ 1.91%	5,447
Aug 04, 2026	383	383	354	361	-8.1	▼ 2.19%	3,828
Aug 03, 2026	350	375	350	369.1	+7.1	▲ 1.96%	18,495
Jul 31, 2026	339	365	337	362	+21.9	▲ 6.44%	24,501
Jul 30, 2026	345	354.9	340.1	340.1	-4.9	▼ 1.42%	4,850
Jul 29, 2026	346	354.8	345	345	-3	▼ 0.86%	4,712
Jul 28, 2026	350	354	348	348	-2	▼ 0.57%	4,785
Jul 27, 2026	365	365	347.5	350	-9.5	▼ 2.64%	9,670
Jul 24, 2026	367	369	358.1	359.5	-2.7	▼ 0.75%	7,061
Jul 23, 2026	379.8	379.8	360	362.2	-9.8	▼ 2.63%	10,466
Jul 22, 2026	382	382	369	372	+1	▲ 0.27%	13,376
Jul 21, 2026	365.2	375	365.2	371	+0.9	▲ 0.24%	18,169
Jul 20, 2026	375	381.8	365	370.1	-2.9	▼ 0.78%	12,330
Jul 17, 2026	366.9	379	366.9	373	+14.8	▲ 4.13%	11,147
Jul 16, 2026	366.5	374.9	358.2	358.2	+0.2	▲ 0.06%	10,191
Jul 15, 2026	358	367	350.3	358	+1	▲ 0.28%	7,237
Jul 14, 2026	367	367	343	357	-11.9	▼ 3.23%	23,153
Jul 13, 2026	373.1	380	367.1	368.9	-15.6	▼ 4.06%	8,160
Jul 10, 2026	380	391	380	384.5	+3.5	▲ 0.92%	17,510
Jul 09, 2026	393	394.5	380	381	-10.3	▼ 2.63%	9,055
Jul 08, 2026	401	405.4	391.3	391.3	-18.7	▼ 4.56%	11,015
Jul 07, 2026	403.1	415	403.1	410	-4	▼ 0.97%	5,387
Jul 06, 2026	422.3	422.3	411	414	-15	▼ 3.50%	6,826
Jul 03, 2026	497	497	422.6	429	-67.8	▼ 13.65%	99,792
Jul 02, 2026	420	496.8	407.7	496.8	+64.8	▲ 15.00%	31,541
Jul 01, 2026	417	432	416.2	432	+10.9	▲ 2.59%	10,977
Jun 30, 2026	420	467	420	421.1	+4.5	▲ 1.08%	16,470
Jun 29, 2026	444.1	444.1	416	416.6	-6.4	▼ 1.51%	6,385
Jun 26, 2026	417	427	410	423	+11.1	▲ 2.69%	6,563
Jun 25, 2026	402	413.4	402	411.9	-2.1	▼ 0.51%	4,684
Jun 24, 2026	412	415	403.2	414	-8	▼ 1.90%	6,973
Jun 23, 2026	421	422	416.2	422	-2	▼ 0.47%	5,418
Jun 22, 2026	420.9	425	411	424	+3.1	▲ 0.74%	10,465
Jun 19, 2026	423	429.5	415	420.9	-2.1	▼ 0.50%	7,644
Jun 18, 2026	437.5	437.5	422.2	423	-5	▼ 1.17%	7,715
Jun 17, 2026	426	430	424	428	-1	▼ 0.23%	7,636
Jun 16, 2026	437	437	425	429	-8	▼ 1.83%	10,206
Jun 15, 2026	440.5	445	435	437	-13	▼ 2.89%	7,006
Jun 12, 2026	454	455	440	450	-4	▼ 0.88%	9,750
Jun 11, 2026	440.8	459	440.8	454	+26	▲ 6.07%	16,809
Jun 10, 2026	450	527.8	428	428	-31	▼ 6.75%	48,476
Jun 09, 2026	450.2	459	450	459	-1	▼ 0.22%	8,836
Jun 08, 2026	458	464.3	451.3	460	-3.5	▼ 0.76%	10,453
Jun 05, 2026	462.9	464	460	463.5	-1.5	▼ 0.32%	6,424
Jun 04, 2026	465.5	465.5	459	465	-0.5	▼ 0.11%	7,618
Jun 03, 2026	460.1	470	460	465.5	+2.6	▲ 0.56%	18,512
Jun 02, 2026	464.1	465	456.8	462.9	-4.1	▼ 0.88%	15,594
Jun 01, 2026	476	479.5	465	467	-8.1	▼ 1.70%	18,226
May 27, 2026	478	478.9	471.5	475.1	-3	▼ 0.63%	11,843
May 26, 2026	485	487.9	476	478.1	-2.9	▼ 0.60%	16,295
May 25, 2026	478.1	485.7	478.1	481	+3.5	▲ 0.73%	18,055
May 22, 2026	476	488	475	477.5	+0.2	▲ 0.04%	17,874
May 21, 2026	533.2	533.2	477.1	477.3	-83.9	▼ 14.95%	1,11,399
May 20, 2026	502	561.2	470.5	561.2	+73.2	▲ 15.00%	45,460
May 19, 2026	487	489.6	484	488	+2.8	▲ 0.58%	4,976
May 18, 2026	492	492	485	485.2	-6.8	▼ 1.38%	5,403
May 15, 2026	483	497	483	492	-3	▼ 0.61%	10,359
May 14, 2026	495	496	482	495	+2	▲ 0.41%	17,065
May 13, 2026	505	505	487	493	-5.1	▼ 1.02%	7,746
May 12, 2026	512	527	498	498.1	-13.9	▼ 2.71%	17,719
May 11, 2026	510	520.1	500	512	+2	▲ 0.39%	9,017
May 08, 2026	503.1	513.8	503.1	510	-8	▼ 1.54%	6,633
May 07, 2026	541.5	541.5	499.7	518	-52	▼ 9.12%	41,031
May 06, 2026	511.1	572.6	499	570	+32	▲ 5.95%	2,03,859
May 05, 2026	480	550	476	538	+54	▲ 11.16%	43,589
May 04, 2026	493.9	500	475.9	484	-9.9	▼ 2.00%	12,853
Apr 30, 2026	485	495.8	485	493.9	-1.1	▼ 0.22%	8,072
Apr 29, 2026	499.5	513	484.6	495	+10	▲ 2.06%	10,368
Apr 28, 2026	510	593	485	485	-44	▼ 8.32%	45,635
Apr 27, 2026	500	529	500	529	+2.8	▲ 0.53%	9,445
Apr 24, 2026	510	526.2	500	526.2	+13.2	▲ 2.57%	9,725
Apr 23, 2026	500	513	500	513	+7	▲ 1.38%	19,471
Apr 22, 2026	500	515	489	506	0	• 0.00%	11,460
Apr 21, 2026	500.1	509.5	500	506	+0.9	▲ 0.18%	4,891
Apr 20, 2026	506.5	512	501	505.1	-9.9	▼ 1.92%	28,351
Apr 17, 2026	528	528	510	515	-9	▼ 1.72%	3,089
Apr 16, 2026	526	556	518.1	524	-11	▼ 2.06%	15,366
Apr 15, 2026	527	579	527	535	-2	▼ 0.37%	77,743
Apr 13, 2026	530	540	526	537	+7	▲ 1.32%	47,431
Apr 10, 2026	515	531	515	530	+6.3	▲ 1.20%	27,842
Apr 09, 2026	517	523.7	513	523.7	+5.7	▲ 1.10%	5,029
Apr 08, 2026	490	519	490	518	+18	▲ 3.60%	11,297
Apr 07, 2026	509	515	498.9	500	-19	▼ 3.66%	14,395
Apr 06, 2026	470	519	470	519	+43	▲ 9.03%	10,927
Apr 05, 2026	495.9	498	470	476	-30	▼ 5.93%	1,39,525
Apr 02, 2026	510	519	491	506	+5.5	▲ 1.10%	20,494
Apr 01, 2026	511	530	500	500.5	-20.5	▼ 3.93%	21,440
Mar 31, 2026	515	529	513	521	0	• 0.00%	12,618
Mar 30, 2026	530	535	520	521	-11	▼ 2.07%	24,797
Mar 29, 2026	556	556	532	532	-24	▼ 4.32%	22,903
Mar 26, 2026	555	557.9	545	556	+9	▲ 1.65%	29,386
Mar 25, 2026	559	559	546	547	-6	▼ 1.08%	40,535
Mar 24, 2026	547.9	557	547.9	553	-6	▼ 1.07%	36,014
Mar 23, 2026	550.3	559	544.2	559	-2	▼ 0.36%	24,622
Mar 22, 2026	565.2	572	548	561	-4.1	▼ 0.73%	53,101
Mar 19, 2026	581	582	565.1	565.1	-6.3	▼ 1.10%	83,634
Mar 17, 2026	541	582	541	571.4	+23.4	▲ 4.27%	2,07,373
Mar 16, 2026	540	549	540	548	+1.8	▲ 0.33%	45,431
Mar 15, 2026	545	565	545	546.2	-8.8	▼ 1.59%	36,764
Mar 12, 2026	542.5	560	542.5	555	+3.2	▲ 0.58%	31,600
Mar 11, 2026	570	578.9	551.3	551.8	-18.2	▼ 3.19%	30,497
Mar 10, 2026	599	599	566.1	570	-17.5	▼ 2.98%	51,881
Mar 09, 2026	576	587.5	576	587.5	+22.7	▲ 4.02%	710
Mar 03, 2026	543.5	565.9	543.5	564.8	+12.9	▲ 2.34%	33,914
Mar 01, 2026	546.9	561	544	551.9	-6.1	▼ 1.09%	22,044
Feb 26, 2026	545	565	545	558	+3.9	▲ 0.70%	49,101
Feb 25, 2026	542.6	555	538	554.1	+22.1	▲ 4.15%	87,723
Feb 24, 2026	500	550.8	500	532	+28.8	▲ 5.72%	39,567
Feb 23, 2026	502	516	501.2	503.2	+1.2	▲ 0.24%	13,761
Feb 22, 2026	522	527	500	502	-28.1	▼ 5.30%	20,657
Feb 17, 2026	525	540	525	530.1	-4.9	▼ 0.92%	20,213
Feb 16, 2026	535	538.9	531	535	+1.9	▲ 0.36%	20,168
Feb 12, 2026	530	540	530	533.1	-5.9	▼ 1.09%	31,168
Feb 11, 2026	538	550	530	539	-5	▼ 0.92%	42,452
Feb 10, 2026	540	553.5	538	544	-7	▼ 1.27%	44,874
Feb 09, 2026	538.1	568	538.1	551	+2	▲ 0.36%	93,784
Feb 08, 2026	528	551.9	528	549	+11	▲ 2.04%	65,395
Feb 05, 2026	493.1	539	493.1	538	+35	▲ 6.96%	1,46,008
Feb 04, 2026	491.2	515.9	491.2	503	+9	▲ 1.82%	35,249
Feb 03, 2026	485	500	485	494	+7.4	▲ 1.52%	31,599
Feb 02, 2026	481.5	492	481.5	486.6	+1.6	▲ 0.33%	32,206
Feb 01, 2026	488.1	494	480	485	-8	▼ 1.62%	17,033
Jan 29, 2026	501	516	492	493	-13	▼ 2.57%	32,215
Jan 28, 2026	486	517	486	506	+20.8	▲ 4.29%	83,479
Jan 27, 2026	468.3	500	468.3	485.2	+9.2	▲ 1.93%	55,557
Jan 26, 2026	470	476.7	466	476	+4	▲ 0.85%	17,220
Jan 25, 2026	457	474.9	457	472	+9.5	▲ 2.05%	19,758
Jan 22, 2026	460	469	459	462.5	-5.5	▼ 1.18%	8,432
Jan 21, 2026	454	468	454	468	+18	▲ 4.00%	27,792
Jan 20, 2026	460	464	450	450	-1.1	▼ 0.24%	21,895
Jan 18, 2026	444.5	459.2	444.5	451.1	+0.8	▲ 0.18%	8,616
Jan 14, 2026	453	460.9	450.1	450.3	-2.8	▼ 0.62%	9,855
Jan 13, 2026	465	465	451.6	453.1	-2.9	▼ 0.64%	11,889
Jan 12, 2026	451.1	469	451.1	456	-4	▼ 0.87%	9,067
Jan 08, 2026	463	466	456	460	-4	▼ 0.86%	13,361
Jan 07, 2026	478	478	457.1	464	-5	▼ 1.07%	7,886
Jan 06, 2026	465	480	461	469	+3	▲ 0.64%	18,000
Jan 05, 2026	463.9	467	456.3	466	+6	▲ 1.30%	13,679
Jan 04, 2026	459.1	462	455.1	460	+1	▲ 0.22%	9,400
Jan 01, 2026	463	467	455.6	459	-6.4	▼ 1.38%	18,870
Dec 31, 2025	460	469	460	465.4	+5.4	▲ 1.17%	13,437
Dec 29, 2025	458	465	455.6	460	+2	▲ 0.44%	8,399
Dec 28, 2025	453.1	467	453.1	458	+1	▲ 0.22%	5,257
Dec 24, 2025	456	462.9	452	457	+2.1	▲ 0.46%	4,936
Dec 23, 2025	447.5	457.1	447.5	454.9	+3.9	▲ 0.86%	13,627
Dec 22, 2025	453	457.1	447.2	451	-9	▼ 1.96%	9,043
Dec 21, 2025	462	468	455	460	-9.4	▼ 2.00%	7,255
Dec 18, 2025	462	471.8	462	469.4	+3.4	▲ 0.73%	8,381
Dec 17, 2025	462	474	461.1	466	-3	▼ 0.64%	10,417
Dec 16, 2025	462	472.6	462	469	+7	▲ 1.52%	8,742
Dec 15, 2025	455.5	465	455.5	462	+4	▲ 0.87%	7,926
Dec 14, 2025	479	480	458	458	-16	▼ 3.38%	12,932
Dec 11, 2025	471.4	487	471	474	-7	▼ 1.46%	22,209
Dec 10, 2025	462.5	486.8	462.5	481	+9.1	▲ 1.93%	29,707
Dec 09, 2025	450.3	476.1	450.3	471.9	+13.4	▲ 2.92%	28,330
Dec 08, 2025	450	462	450	458.5	+5.5	▲ 1.21%	17,501
Dec 07, 2025	451.1	460	450	453	-3	▼ 0.66%	11,617
Dec 03, 2025	450.2	467.9	450.2	456	-1	▼ 0.22%	12,022
Dec 02, 2025	465.9	465.9	442	457	0	• 0.00%	6,485
Dec 01, 2025	450.3	464	450.3	457	+2	▲ 0.44%	13,763
Nov 30, 2025	450.9	469	450.9	455	-5	▼ 1.09%	15,642
Nov 27, 2025	465.1	475	458	460	-9	▼ 1.92%	18,830
Nov 26, 2025	479.4	479.4	466.2	469	-1	▼ 0.21%	17,307
Nov 25, 2025	446.1	474	446.1	470	+14.9	▲ 3.27%	21,494
Nov 24, 2025	458	469.9	455	455.1	-6.4	▼ 1.39%	24,581
Nov 23, 2025	437.4	461.9	437.4	461.5	+16.5	▲ 3.71%	7,758
Nov 20, 2025	450	461	445	445	-10.5	▼ 2.31%	10,923
Nov 19, 2025	449.7	460	449.6	455.5	-2.5	▼ 0.55%	13,454
Nov 18, 2025	448.7	463.5	448.1	458	+3	▲ 0.66%	12,726
Nov 17, 2025	465	465	448	455	-2	▼ 0.44%	6,823
Nov 16, 2025	434	465.9	434	457	+15	▲ 3.39%	45,718
Nov 13, 2025	427	446	427	442	+14.4	▲ 3.37%	13,864
Nov 12, 2025	435	443	427.5	427.6	-15.4	▼ 3.48%	5,903
Nov 11, 2025	445	447	432	443	+3	▲ 0.68%	5,249
Nov 10, 2025	432.4	440	425.4	440	+0.1	▲ 0.02%	2,877
Nov 09, 2025	436	448.8	433.2	439.9	-2.1	▼ 0.48%	4,788
Nov 06, 2025	435.2	447.7	435.2	442	+2	▲ 0.45%	6,743
Nov 05, 2025	448	448	432.4	440	0	• 0.00%	2,430
Nov 04, 2025	440.2	445	435	440	-9	▼ 2.00%	12,091
Nov 03, 2025	446.1	455.1	444	449	-6	▼ 1.32%	5,875
Nov 02, 2025	438.5	455	438.5	455	+18	▲ 4.12%	9,984
Oct 30, 2025	428	450.8	428	437	+0.9	▲ 0.21%	7,220
Oct 29, 2025	455	455	435	436.1	-11.9	▼ 2.66%	5,751
Oct 28, 2025	431.8	448	417.7	448	+22	▲ 5.16%	3,701
Oct 26, 2025	420	427.9	411.7	426	+6	▲ 1.43%	5,961
Oct 19, 2025	426.9	428	418.5	420	-6.9	▼ 1.62%	3,680
Oct 16, 2025	435.7	435.7	418	426.9	-17.3	▼ 3.89%	5,221
Oct 15, 2025	443	450	428.3	444.2	-7.8	▼ 1.73%	9,775
Oct 14, 2025	444.5	452	444	452	-1	▼ 0.22%	2,767
Oct 13, 2025	440	454	440	453	+10	▲ 2.26%	6,168
Oct 12, 2025	462	462	442.2	443	-27.8	▼ 5.90%	6,829
Oct 09, 2025	465.1	480	452.1	470.8	+12.8	▲ 2.79%	11,533
Oct 08, 2025	465	465	439.8	458	+1.3	▲ 0.28%	8,448
Oct 07, 2025	472	475	456.7	456.7	—	—	6,287

Upper Lohore Khola Hydropower Company LimitedPrice History

Price Chart

ULHC price summary

Daily Prices · last 1 year

More Hydro Power companies