United IDI Mardi RB Hydropower Limited.Price History

UMRH

Hydro Power Listed Website ↗

Rs509 -2 ▼ 0.39%

As of Fri, Oct 02 · 02:57 PM

EPS

11.53

P/E Ratio

44.15

Book Value

112.00

PBV

4.54

1Y Yield

-12.24%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

UMRH price summary

Over the last year, United IDI Mardi RB Hydropower Limited. (UMRH) traded between Rs 500.7 (Sep 10, 2026) and Rs 622 (Mar 10, 2026). It last closed at Rs 509 on Oct 02, 2026, down 12.24% over the period. Average daily volume: 14,091 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	511	519	509	509	-2	▼ 0.39%	10,865
Oct 01, 2026	506.2	511.7	506.2	511	+2.1	▲ 0.41%	2,746
Sep 30, 2026	507.1	511.5	504	508.9	-2.1	▼ 0.41%	4,661
Sep 29, 2026	510	514	504	511	+3	▲ 0.59%	6,747
Sep 28, 2026	528.9	528.9	508	508	-10	▼ 1.93%	3,780
Sep 24, 2026	505	518	503.1	518	+13	▲ 2.57%	8,120
Sep 23, 2026	517.9	517.9	503	505	-12.9	▼ 2.49%	9,986
Sep 22, 2026	520.5	523.5	515.4	517.9	-3	▼ 0.58%	5,512
Sep 18, 2026	515	521.8	515	520.9	+7.9	▲ 1.54%	2,578
Sep 17, 2026	525	525	513	513	0	• 0.00%	4,075
Sep 16, 2026	513	526	513	513	-5.3	▼ 1.02%	3,793
Sep 15, 2026	536	536	516.6	518.3	+7.1	▲ 1.39%	6,209
Sep 14, 2026	519	519	505	511.2	-3.7	▼ 0.72%	8,961
Sep 11, 2026	512	514.9	507.2	514.9	+0.9	▲ 0.18%	6,347
Sep 10, 2026	514	515	500.7	514	-2	▼ 0.39%	1,187
Sep 09, 2026	518.8	518.8	516	516	-3.7	▼ 0.71%	2,590
Sep 07, 2026	514	520	510.1	519.7	+5.7	▲ 1.11%	6,291
Sep 03, 2026	505.1	514	505.1	514	0	• 0.00%	2,839
Sep 02, 2026	501.3	518.9	501.3	514	+4.1	▲ 0.80%	3,128
Sep 01, 2026	511.9	511.9	504	509.9	-5	▼ 0.97%	4,759
Aug 31, 2026	505.1	514.9	505.1	514.9	-4.8	▼ 0.92%	4,276
Aug 27, 2026	507	528.9	507	519.7	+4.7	▲ 0.91%	1,535
Aug 26, 2026	520	520	512	515	-7	▼ 1.34%	10,237
Aug 25, 2026	534.8	534.8	518	522	+2	▲ 0.38%	3,000
Aug 24, 2026	520	528	518	520	-7	▼ 1.33%	631
Aug 21, 2026	523	527	523	527	-3	▼ 0.57%	1,618
Aug 20, 2026	519.2	530	519	530	0	• 0.00%	5,998
Aug 19, 2026	520	530	516.1	530	+10	▲ 1.92%	2,056
Aug 18, 2026	524	524	518	520	-4	▼ 0.76%	8,915
Aug 17, 2026	526.6	528	521.1	524	-4.5	▼ 0.85%	9,105
Aug 14, 2026	532	535	526	528.5	-3.5	▼ 0.66%	3,423
Aug 13, 2026	525.6	535	525.6	532	+2	▲ 0.38%	2,027
Aug 12, 2026	528.1	530	523.6	530	-3.6	▼ 0.67%	1,642
Aug 11, 2026	520.2	533.9	520.2	533.6	+3.6	▲ 0.68%	3,520
Aug 10, 2026	526.6	539.9	526.2	530	+3.9	▲ 0.74%	1,454
Aug 07, 2026	528.3	539	526.1	526.1	-9	▼ 1.68%	3,386
Aug 06, 2026	539	539	535	535.1	-4.9	▼ 0.91%	10,683
Aug 05, 2026	532.09	542	532.09	540	+0.1	▲ 0.02%	12,664
Aug 04, 2026	538	540	532	539.9	+2.9	▲ 0.54%	2,871
Aug 03, 2026	548.8	548.8	536	537	-0.2	▼ 0.04%	1,429
Jul 31, 2026	531	544	531	537.2	-2.3	▼ 0.43%	4,468
Jul 30, 2026	538	563	531.1	539.5	+5.5	▲ 1.03%	10,812
Jul 29, 2026	530.5	537	530.5	534	-4.7	▼ 0.87%	2,783
Jul 28, 2026	530	538.8	530	538.7	+2.7	▲ 0.50%	3,425
Jul 27, 2026	537	541.9	534	536	-4.1	▼ 0.76%	6,670
Jul 24, 2026	534	547.6	534	540.1	+0.1	▲ 0.02%	6,744
Jul 23, 2026	547.8	547.8	535	540	-0.5	▼ 0.09%	3,102
Jul 22, 2026	536	546	536	540.5	-9.4	▼ 1.71%	5,162
Jul 21, 2026	543.9	554.8	540.1	549.9	+6.9	▲ 1.27%	10,942
Jul 20, 2026	545	545	533.1	543	+3	▲ 0.56%	5,520
Jul 17, 2026	525	540	520	540	+23	▲ 4.45%	11,625
Jul 16, 2026	515	520	515	517	-4.9	▼ 0.94%	5,017
Jul 15, 2026	520	523	520	521.9	+2	▲ 0.38%	8,661
Jul 14, 2026	521.8	521.8	513.4	519.9	+3.7	▲ 0.72%	5,515
Jul 13, 2026	513.5	522.5	513.5	516.2	-1.8	▼ 0.35%	4,452
Jul 10, 2026	523.8	524	516	518	+3.9	▲ 0.76%	10,160
Jul 09, 2026	516	524	513.5	514.1	-0.9	▼ 0.17%	4,878
Jul 08, 2026	539	539	515	515	-10	▼ 1.90%	9,160
Jul 07, 2026	520	529	519	525	+0.6	▲ 0.11%	3,483
Jul 06, 2026	531.9	531.9	520	524.4	+2.9	▲ 0.56%	10,131
Jul 03, 2026	520	527.7	518	521.5	+3.7	▲ 0.71%	5,524
Jul 02, 2026	520.5	522	517	517.8	-5.1	▼ 0.98%	8,505
Jul 01, 2026	520	524.9	517	522.9	+7.9	▲ 1.53%	6,361
Jun 30, 2026	525	525	515	515	-10.1	▼ 1.92%	9,653
Jun 29, 2026	525.1	528.9	524	525.1	-3	▼ 0.57%	4,563
Jun 26, 2026	540	542.7	527.5	528.1	-11.6	▼ 2.15%	5,827
Jun 25, 2026	532	539.7	527	539.7	+7.7	▲ 1.45%	5,034
Jun 24, 2026	533	533	524.5	532	-2	▼ 0.37%	5,971
Jun 23, 2026	530	536	530	534	0	• 0.00%	2,470
Jun 22, 2026	539	540	534	534	-5	▼ 0.93%	11,928
Jun 19, 2026	535.1	541	535	539	+3.9	▲ 0.73%	3,215
Jun 18, 2026	535	542.9	533.4	535.1	-0.9	▼ 0.17%	2,771
Jun 17, 2026	540	543.9	535.5	536	+1	▲ 0.19%	3,470
Jun 16, 2026	533	541.5	533	535	0	• 0.00%	3,280
Jun 15, 2026	540	545	535	535	-8	▼ 1.47%	4,415
Jun 12, 2026	540	543.9	535	543	-2	▼ 0.37%	8,353
Jun 11, 2026	540	545	540	545	+5	▲ 0.93%	6,556
Jun 10, 2026	545	546.9	536	540	-4.7	▼ 0.86%	6,632
Jun 09, 2026	544	544.7	535	544.7	+0.9	▲ 0.17%	9,490
Jun 08, 2026	541	544	537.1	543.8	-4.1	▼ 0.75%	3,391
Jun 05, 2026	544	548	537	547.9	+6.8	▲ 1.26%	5,636
Jun 04, 2026	543.3	554	541.1	541.1	-3.9	▼ 0.72%	11,074
Jun 03, 2026	541.2	550	541.2	545	-2	▼ 0.37%	13,548
Jun 02, 2026	540.6	550	540.6	547	+3	▲ 0.55%	7,807
Jun 01, 2026	555	557.5	538.7	544	-11	▼ 1.98%	6,599
May 27, 2026	559	559	551	555	+3	▲ 0.54%	14,968
May 26, 2026	554.5	556	550	552	-3	▼ 0.54%	13,924
May 25, 2026	537.2	555	537.2	555	+10	▲ 1.83%	37,996
May 22, 2026	541	548	534	545	+3.1	▲ 0.57%	11,697
May 21, 2026	534.6	543	534.6	541.9	-1.1	▼ 0.20%	3,215
May 20, 2026	530.2	543	530.2	543	+7	▲ 1.31%	798
May 19, 2026	536.3	537	532.1	536	-0.3	▼ 0.06%	1,754
May 18, 2026	531	537	530.5	536.3	+1.9	▲ 0.36%	2,931
May 15, 2026	535.3	535.3	530	534.4	-2.1	▼ 0.39%	6,644
May 14, 2026	524	538	524	536.5	+4.3	▲ 0.81%	3,171
May 13, 2026	532	536	530.2	532.2	-7.8	▼ 1.44%	1,161
May 12, 2026	545	545	537	540	-4.8	▼ 0.88%	6,309
May 11, 2026	545	546	535.3	544.8	+9.8	▲ 1.83%	9,539
May 08, 2026	526	535	525.5	535	+9	▲ 1.71%	5,011
May 07, 2026	522	535	522	526	-4	▼ 0.75%	3,371
May 06, 2026	524.1	530	523.3	530	+2	▲ 0.38%	5,394
May 05, 2026	522	529.5	518.1	528	+6	▲ 1.15%	5,954
May 04, 2026	532	533	520.2	522	-10	▼ 1.88%	6,030
Apr 30, 2026	526.2	533.5	526	532	0	• 0.00%	4,692
Apr 29, 2026	528	535	528	532	+0.6	▲ 0.11%	4,546
Apr 28, 2026	535.6	541	531.3	531.4	-4.2	▼ 0.78%	13,537
Apr 27, 2026	535.1	541	534.5	535.6	+0.5	▲ 0.09%	10,337
Apr 24, 2026	527.1	541	527.1	535.1	-4.9	▼ 0.91%	6,158
Apr 23, 2026	549	549	535.1	540	-8	▼ 1.46%	6,733
Apr 22, 2026	526.5	548	526.2	548	+8	▲ 1.48%	14,459
Apr 21, 2026	550.2	553	538.2	540	-10.2	▼ 1.85%	24,466
Apr 20, 2026	561.3	561.3	545	550.2	+5.2	▲ 0.95%	7,119
Apr 17, 2026	550	555	540	545	-1.1	▼ 0.20%	11,502
Apr 16, 2026	550.7	554	544	546.1	-7.5	▼ 1.35%	9,400
Apr 15, 2026	557	565	553.2	553.6	+3.5	▲ 0.64%	20,400
Apr 13, 2026	540.2	554	540.2	550.1	+7	▲ 1.29%	31,413
Apr 10, 2026	545.5	550	540	543.1	-5.9	▼ 1.07%	6,286
Apr 09, 2026	544	554.7	538.2	549	+5	▲ 0.92%	12,622
Apr 08, 2026	537	544	527.5	544	+17.1	▲ 3.25%	7,873
Apr 07, 2026	537	540	526	526.9	-2.6	▼ 0.49%	12,583
Apr 06, 2026	522.6	533	516	529.5	+17.1	▲ 3.34%	26,483
Apr 05, 2026	535.1	535.1	512	512.4	-27.6	▼ 5.11%	38,526
Apr 02, 2026	539	550.3	538	540	-3.1	▼ 0.57%	11,630
Apr 01, 2026	560	560	540	543.1	-12	▼ 2.16%	22,213
Mar 31, 2026	560	560	541	555.1	+4.1	▲ 0.74%	23,676
Mar 30, 2026	556.1	566.2	547	551	-11.1	▼ 1.97%	43,591
Mar 29, 2026	580	580	562	562.1	-12.9	▼ 2.24%	32,094
Mar 26, 2026	578	580	572	575	-2.3	▼ 0.40%	21,872
Mar 25, 2026	580	584	576.2	577.3	-2.7	▼ 0.47%	22,452
Mar 24, 2026	578	602	569	580	0	• 0.00%	72,472
Mar 23, 2026	585	588	573	580	+0.2	▲ 0.03%	34,670
Mar 22, 2026	594	595	573	579.8	-4.8	▼ 0.82%	84,274
Mar 19, 2026	594	594	580	584.6	+1.6	▲ 0.27%	60,802
Mar 17, 2026	580	585	575	583	+0.2	▲ 0.03%	33,535
Mar 16, 2026	571.2	589.9	570	582.8	+8	▲ 1.39%	57,333
Mar 15, 2026	576.1	579	566.4	574.8	-1.2	▼ 0.21%	43,770
Mar 12, 2026	576	582.5	572	576	0	• 0.00%	22,191
Mar 11, 2026	600	600	570	576	-13	▼ 2.21%	32,641
Mar 10, 2026	622	622	573	589	-21	▼ 3.44%	57,199
Mar 09, 2026	581.4	610	581.4	610	+40	▲ 7.02%	330
Mar 03, 2026	545.3	570	545	570	+19	▲ 3.45%	20,436
Mar 01, 2026	541.5	551	541	551	-1	▼ 0.18%	21,970
Feb 26, 2026	547	553.6	547	552	+4	▲ 0.73%	5,776
Feb 25, 2026	547	549.4	543.1	548	+5	▲ 0.92%	4,006
Feb 24, 2026	545	545	538.4	543	+4.5	▲ 0.84%	8,371
Feb 23, 2026	540	545	538	538.5	-4	▼ 0.74%	4,688
Feb 22, 2026	540	545	537	542.5	-3.5	▼ 0.64%	10,283
Feb 17, 2026	568	568	546	546	-14	▼ 2.50%	17,571
Feb 16, 2026	568	568.1	552	560	+3	▲ 0.54%	7,558
Feb 12, 2026	561	564.1	553.2	557	+1	▲ 0.18%	20,103
Feb 11, 2026	559.9	569	550	556	+7	▲ 1.28%	27,172
Feb 10, 2026	552	559	548.3	549	-6.3	▼ 1.13%	16,336
Feb 09, 2026	558	570	552	555.3	-8.7	▼ 1.54%	22,220
Feb 08, 2026	576	579.9	564	564	-11	▼ 1.91%	19,168
Feb 05, 2026	552	575	550	575	+21.8	▲ 3.94%	44,968
Feb 04, 2026	547	574	547	553.2	+0.2	▲ 0.04%	14,733
Feb 03, 2026	574	574	552.1	553	-9.9	▼ 1.76%	16,550
Feb 02, 2026	573.2	573.2	555.6	562.9	+0.9	▲ 0.16%	13,518
Feb 01, 2026	566.2	573	560	562	-8	▼ 1.40%	15,115
Jan 29, 2026	573.1	581.8	567.1	570	0	• 0.00%	31,976
Jan 28, 2026	564	579	560.5	570	+7	▲ 1.24%	26,820
Jan 27, 2026	570	584	563	563	-12	▼ 2.09%	37,009
Jan 26, 2026	578.2	586	570	575	-9	▼ 1.54%	55,256
Jan 25, 2026	578	596	578	584	+8	▲ 1.39%	55,072
Jan 22, 2026	563.8	576	563.7	576	+8	▲ 1.41%	37,676
Jan 21, 2026	563	575	561.4	568	+5	▲ 0.89%	54,217
Jan 20, 2026	563.5	571	552	563	+10.5	▲ 1.90%	73,776
Jan 18, 2026	556.5	563	552	552.5	-4.5	▼ 0.81%	24,692
Jan 14, 2026	569	569	550.6	557	-4.8	▼ 0.85%	58,051
Jan 13, 2026	565	565	553.7	561.8	+2.8	▲ 0.50%	27,242
Jan 12, 2026	576	578.8	552	559	-9	▼ 1.58%	23,352
Jan 08, 2026	551.1	580	551.1	568	+7.5	▲ 1.34%	12,167
Jan 07, 2026	560.2	591.9	560.2	560.5	-9.5	▼ 1.67%	19,981
Jan 06, 2026	593.9	620	569	570	-15	▼ 2.56%	24,339
Jan 05, 2026	569.9	587.8	561.2	585	+26	▲ 4.65%	66,978
Jan 04, 2026	529	565	529	559	+14	▲ 2.57%	81,861
Jan 01, 2026	558.9	558.9	540.5	545	-3	▼ 0.55%	4,920
Dec 31, 2025	564	564	548	548	-5	▼ 0.90%	9,579
Dec 29, 2025	557.7	557.7	541.4	553	+5	▲ 0.91%	8,550
Dec 28, 2025	542	552	541	548	+7	▲ 1.29%	21,641
Dec 24, 2025	529.2	546.3	529.2	541	+1.1	▲ 0.20%	34,687
Dec 23, 2025	532	547	530.4	539.9	+2.9	▲ 0.54%	34,715
Dec 22, 2025	540.1	545	534	537	-7.5	▼ 1.38%	53,240
Dec 21, 2025	554.7	559.9	542	544.5	-10.5	▼ 1.89%	31,848
Dec 18, 2025	548.1	560.9	548.1	555	-4	▼ 0.72%	7,444
Dec 17, 2025	543.1	560	543.1	559	+10	▲ 1.82%	18,429
Dec 16, 2025	556	556	546.1	549	-7	▼ 1.26%	13,406
Dec 15, 2025	565.8	567	550	556	-9.9	▼ 1.75%	8,701
Dec 14, 2025	555	575	555	565.9	+2.9	▲ 0.52%	27,580
Dec 11, 2025	562	572	562	563	-7	▼ 1.23%	5,407
Dec 10, 2025	561	575.2	561	570	+6	▲ 1.06%	13,276
Dec 09, 2025	562.1	566	562	564	+1.5	▲ 0.27%	7,386
Dec 08, 2025	579.6	579.8	561	562.5	-7.4	▼ 1.30%	4,670
Dec 07, 2025	570	592	561.3	569.9	-2.1	▼ 0.37%	17,667
Dec 03, 2025	577	583.8	566.2	572	-5	▼ 0.87%	7,708
Dec 02, 2025	570	579	562.5	577	+11.7	▲ 2.07%	9,015
Dec 01, 2025	570	590	560	565.3	-0.4	▼ 0.07%	12,868
Nov 30, 2025	581	584.9	565.7	565.7	-17.8	▼ 3.05%	14,299
Nov 27, 2025	570	586	570	583.5	+13.5	▲ 2.37%	35,910
Nov 26, 2025	560	572	560	570	+2	▲ 0.35%	9,095
Nov 25, 2025	565	568	559	568	+3	▲ 0.53%	10,732
Nov 24, 2025	562	569.9	555	565	+6	▲ 1.07%	11,128
Nov 23, 2025	561	565	550.1	559	+8.9	▲ 1.62%	9,961
Nov 20, 2025	557	559	545.9	550.1	-1.9	▼ 0.34%	7,390
Nov 19, 2025	541	559	541	552	+0.5	▲ 0.09%	1,599
Nov 18, 2025	550	560	549	551.5	+1.6	▲ 0.29%	10,083
Nov 17, 2025	543	551	542	549.9	+4.9	▲ 0.90%	6,388
Nov 16, 2025	526	547	526	545	+9	▲ 1.68%	2,544
Nov 13, 2025	536	552.9	535.8	536	-7.3	▼ 1.34%	10,252
Nov 12, 2025	546	547.1	543.2	543.3	-7.7	▼ 1.40%	2,624
Nov 11, 2025	546.4	555	546.4	551	+5.9	▲ 1.08%	3,120
Nov 10, 2025	543.1	558.9	543.1	545.1	-7.4	▼ 1.34%	4,886
Nov 09, 2025	546.4	560	546.4	552.5	-0.5	▼ 0.09%	1,080
Nov 06, 2025	557	565	553	553	-15	▼ 2.64%	6,681
Nov 05, 2025	560.9	568	550	568	+8	▲ 1.43%	10,095
Nov 04, 2025	578	579.9	551	560	-11	▼ 1.93%	6,251
Nov 03, 2025	572.3	579	567	571	-3.5	▼ 0.61%	12,883
Nov 02, 2025	580.3	580.3	570	574.5	+5.5	▲ 0.97%	9,029
Oct 30, 2025	555	570	549.3	569	+4	▲ 0.71%	8,010
Oct 29, 2025	579.3	589.9	547.9	565	-3	▼ 0.53%	17,655
Oct 28, 2025	535	569	535	568	+32.8	▲ 6.13%	7,335
Oct 26, 2025	555	555	535.2	535.2	-9.3	▼ 1.71%	3,881
Oct 19, 2025	544	549.7	533.2	544.5	+7.1	▲ 1.32%	4,487
Oct 16, 2025	531	539.7	529	537.4	-1.6	▼ 0.30%	6,514
Oct 15, 2025	536	545	536	539	-7	▼ 1.28%	4,062
Oct 14, 2025	537	546	537	546	-1.9	▼ 0.35%	13,122
Oct 13, 2025	545	555	536.1	547.9	+1.9	▲ 0.35%	11,449
Oct 12, 2025	565.4	576	536	546	-30.9	▼ 5.36%	23,862
Oct 09, 2025	575	612	569	576.9	+12.9	▲ 2.29%	8,154
Oct 08, 2025	570	580	561.2	564	-16	▼ 2.76%	5,635
Oct 07, 2025	590	590	572.4	580	—	—	5,022

United IDI Mardi RB Hydropower Limited.Price History

Price Chart

UMRH price summary

Daily Prices · last 1 year

More Hydro Power companies