Union Hydropower LimitedPrice History

UNHPL

Hydro Power Listed Website ↗

Rs356.9 -1.1 ▼ 0.31%

As of Fri, Oct 02 · 02:59 PM

EPS

4.36

P/E Ratio

81.86

Book Value

105.02

PBV

3.40

1Y Yield

-29.74%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

UNHPL price summary

Over the last year, Union Hydropower Limited (UNHPL) traded between Rs 340.1 (Aug 31, 2026) and Rs 571 (Mar 26, 2026). It last closed at Rs 356.9 on Oct 02, 2026, down 29.74% over the period. Average daily volume: 1,53,318 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	362	362	353.6	356.9	-1.1	▼ 0.31%	9,650
Oct 01, 2026	354	363	354	358	-1.8	▼ 0.50%	12,422
Sep 30, 2026	355	365	355	359.8	+3.3	▲ 0.93%	23,898
Sep 29, 2026	365	365	355	356.5	-3.3	▼ 0.92%	8,241
Sep 28, 2026	360	364	354	359.8	+0.8	▲ 0.22%	18,329
Sep 24, 2026	358.5	360	356.1	359	-2	▼ 0.55%	9,120
Sep 23, 2026	361.5	365	358	361	-1	▼ 0.28%	20,148
Sep 22, 2026	360.1	368.8	360.1	362	+0.8	▲ 0.22%	25,199
Sep 18, 2026	348	369	348	361.2	-3.7	▼ 1.01%	35,209
Sep 17, 2026	363	367	356.1	364.9	+7.9	▲ 2.21%	23,535
Sep 16, 2026	368	369	355.7	357	-10.8	▼ 2.94%	19,535
Sep 15, 2026	370	374	362	367.8	+11.2	▲ 3.14%	24,255
Sep 14, 2026	355	364	353	356.6	+6.2	▲ 1.77%	18,613
Sep 11, 2026	350	367	341	350.4	+3.5	▲ 1.01%	31,055
Sep 10, 2026	347	350	344	346.9	-6.9	▼ 1.95%	16,249
Sep 09, 2026	355	359	349	353.8	-1.2	▼ 0.34%	14,572
Sep 07, 2026	356	359	349.3	355	+1.3	▲ 0.37%	12,344
Sep 03, 2026	355.5	357.5	348.4	353.7	-0.3	▼ 0.08%	5,151
Sep 02, 2026	355	358	346	354	+0.5	▲ 0.14%	14,890
Sep 01, 2026	355	359	341	353.5	+3.7	▲ 1.06%	12,471
Aug 31, 2026	345	358.8	340.1	349.8	-8.2	▼ 2.29%	19,119
Aug 27, 2026	355	361.3	345	358	+3	▲ 0.85%	8,745
Aug 26, 2026	365	365	349	355	-7	▼ 1.93%	25,943
Aug 25, 2026	370	370	360	362	-3.9	▼ 1.07%	9,872
Aug 24, 2026	372	372	362.5	365.9	-1.1	▼ 0.30%	23,968
Aug 21, 2026	373	375.5	365.5	367	-5	▼ 1.34%	16,265
Aug 20, 2026	372.9	373	365.1	372	+1	▲ 0.27%	16,180
Aug 19, 2026	373	373	358	371	+5.4	▲ 1.48%	36,636
Aug 18, 2026	377	377	364.4	365.6	-4.4	▼ 1.19%	21,954
Aug 17, 2026	378	378.1	368	370	-4	▼ 1.07%	22,611
Aug 14, 2026	380	380	373	374	-5	▼ 1.32%	13,316
Aug 13, 2026	380	381	372.5	379	+1.1	▲ 0.29%	17,997
Aug 12, 2026	368	382	368	377.9	+2.9	▲ 0.77%	24,865
Aug 11, 2026	368	377.1	368	375	+1	▲ 0.27%	13,749
Aug 10, 2026	379.5	379.5	373.1	374	-1	▼ 0.27%	4,858
Aug 07, 2026	381.5	381.5	375	375	-4	▼ 1.06%	7,991
Aug 06, 2026	385	385	375.5	379	-0.9	▼ 0.24%	23,316
Aug 05, 2026	388	388	377.1	379.9	-4	▼ 1.04%	9,947
Aug 04, 2026	388	388	378.2	383.9	-0.9	▼ 0.23%	21,045
Aug 03, 2026	389	389	380.1	384.8	+2.7	▲ 0.71%	8,276
Jul 31, 2026	380.2	385	380	382.1	-0.8	▼ 0.21%	10,081
Jul 30, 2026	392	392	380	382.9	-6.6	▼ 1.69%	8,263
Jul 29, 2026	386	390	383	389.5	-0.4	▼ 0.10%	19,296
Jul 28, 2026	390	394	385	389.9	-2.1	▼ 0.54%	11,948
Jul 27, 2026	400	400	390.2	392	-5	▼ 1.26%	22,386
Jul 24, 2026	402.8	402.8	397	397	-3	▼ 0.75%	25,227
Jul 23, 2026	403	403	395	400	0	• 0.00%	12,256
Jul 22, 2026	395.1	404	395.1	400	-4.8	▼ 1.19%	14,951
Jul 21, 2026	400	406.7	398.6	404.8	-0.2	▼ 0.05%	49,748
Jul 20, 2026	398	408.4	392	405	+8.9	▲ 2.25%	48,188
Jul 17, 2026	389	400	379.1	396.1	+18.1	▲ 4.79%	20,665
Jul 16, 2026	402	402	377	378	-5	▼ 1.31%	16,510
Jul 15, 2026	383	385	380	383	+1	▲ 0.26%	13,025
Jul 14, 2026	380	383	370	382	-1.9	▼ 0.49%	23,132
Jul 13, 2026	385	385	378	383.9	-2.1	▼ 0.54%	16,037
Jul 10, 2026	390	391.5	382.7	386	+1	▲ 0.26%	14,789
Jul 09, 2026	387	387	381.6	385	-2	▼ 0.52%	12,508
Jul 08, 2026	387.1	391	384.6	387	-5	▼ 1.28%	16,650
Jul 07, 2026	371	394.5	371	392	+6	▲ 1.55%	26,969
Jul 06, 2026	391	394.5	385.2	386	-6.9	▼ 1.76%	9,846
Jul 03, 2026	386.1	395	386.1	392.9	+4.9	▲ 1.26%	14,430
Jul 02, 2026	393	396	387	388	-5	▼ 1.27%	8,405
Jul 01, 2026	392	396	385	393	+7	▲ 1.81%	30,215
Jun 30, 2026	380	395	380	386	-9.4	▼ 2.38%	11,561
Jun 29, 2026	397.4	397.4	387.2	395.4	-1.9	▼ 0.48%	13,948
Jun 26, 2026	380	398.8	380	397.3	+5.3	▲ 1.35%	49,117
Jun 25, 2026	399.9	399.9	388.1	392	-5	▼ 1.26%	18,539
Jun 24, 2026	380	403	380	397	-3	▼ 0.75%	27,215
Jun 23, 2026	400.1	405	399.2	400	-6	▼ 1.48%	27,345
Jun 22, 2026	404	408	402.6	406	+0.8	▲ 0.20%	18,957
Jun 19, 2026	400	411	400	405.2	-0.6	▼ 0.15%	13,476
Jun 18, 2026	409	414	403.1	405.8	-3.2	▼ 0.78%	26,379
Jun 17, 2026	406.9	410	406.5	409	+2.4	▲ 0.59%	18,054
Jun 16, 2026	407.3	415	405.2	406.6	-5.4	▼ 1.31%	20,412
Jun 15, 2026	417.9	417.9	409	412	-1.8	▼ 0.43%	15,177
Jun 12, 2026	407	418	407	413.8	-0.2	▼ 0.05%	20,288
Jun 11, 2026	405.1	416.6	405.1	414	+2	▲ 0.49%	19,018
Jun 10, 2026	416	416	410	412	0	• 0.00%	21,637
Jun 09, 2026	422	422	400.2	412	-5.1	▼ 1.22%	90,064
Jun 08, 2026	429.8	429.8	416.1	417.1	-6.9	▼ 1.63%	32,888
Jun 05, 2026	425	433.6	422	424	-6.5	▼ 1.51%	41,850
Jun 04, 2026	436.9	436.9	426	430.5	-0.4	▼ 0.09%	32,808
Jun 03, 2026	458	458	427.4	430.9	-6	▼ 1.37%	61,307
Jun 02, 2026	425	437.9	425	436.9	+0.1	▲ 0.02%	34,291
Jun 01, 2026	439	443.9	429	436.8	-3.3	▼ 0.75%	29,503
May 27, 2026	430	452	430	440.1	+1.1	▲ 0.25%	88,413
May 26, 2026	425	440	425	439	+8.9	▲ 2.07%	1,22,081
May 25, 2026	420	444	420	430.1	-3.9	▼ 0.90%	78,249
May 22, 2026	408	439	408	434	+5	▲ 1.17%	44,873
May 21, 2026	456.7	456.7	427.1	429	-6	▼ 1.38%	34,963
May 20, 2026	411	437	410.5	435	+3	▲ 0.69%	1,02,788
May 19, 2026	421.9	447	421	432	-12	▼ 2.70%	1,03,171
May 18, 2026	440	458	440	444	-11	▼ 2.42%	68,771
May 15, 2026	507.3	507.3	453.9	455	-79	▼ 14.79%	6,57,030
May 14, 2026	504	534	472	534	+54	▲ 11.25%	3,06,888
May 13, 2026	460	481.9	460	480	+4	▲ 0.84%	26,579
May 12, 2026	455	492	455	476	-2	▼ 0.42%	22,096
May 11, 2026	473.5	482	473.5	478	+5	▲ 1.06%	25,754
May 08, 2026	479	479	466	473	-1.8	▼ 0.38%	10,632
May 07, 2026	475	475	467	474.8	+4.8	▲ 1.02%	12,131
May 06, 2026	468	473	465.2	470	+4.9	▲ 1.05%	18,178
May 05, 2026	444	479	444	465.1	-2	▼ 0.43%	15,290
May 04, 2026	475.2	480	467.1	467.1	-7	▼ 1.48%	38,704
Apr 30, 2026	471	478.8	468	474.1	-1.3	▼ 0.27%	29,729
Apr 29, 2026	480.2	487	475	475.4	-12.5	▼ 2.56%	46,481
Apr 28, 2026	467	505.7	467	487.9	-3.1	▼ 0.63%	38,437
Apr 27, 2026	487	498	487	491	+4	▲ 0.82%	24,646
Apr 24, 2026	490	495	486.1	487	-9.4	▼ 1.89%	55,999
Apr 23, 2026	493.4	503.9	490.1	496.4	-5.5	▼ 1.10%	34,456
Apr 22, 2026	473.1	508.9	473.1	501.9	+3.9	▲ 0.78%	43,013
Apr 21, 2026	520	520	498	498	-17	▼ 3.30%	52,686
Apr 20, 2026	486	546	486	515	+4.1	▲ 0.80%	96,782
Apr 17, 2026	503	516	503	510.9	+0.1	▲ 0.02%	45,863
Apr 16, 2026	506	520	506	510.8	-5.4	▼ 1.05%	45,118
Apr 15, 2026	525	525	514.5	516.2	-4.8	▼ 0.92%	1,36,673
Apr 13, 2026	530	530	512	521	-4	▼ 0.76%	77,259
Apr 10, 2026	532.2	532.2	513.09	525	+3	▲ 0.57%	1,49,858
Apr 09, 2026	511	530	511	522	+1.3	▲ 0.25%	1,04,842
Apr 08, 2026	524.5	525	515	520.7	-0.3	▼ 0.06%	60,966
Apr 07, 2026	536.5	536.5	517.4	521	-5	▼ 0.95%	76,262
Apr 06, 2026	509	526	506.1	526	+13	▲ 2.53%	1,16,287
Apr 05, 2026	501.8	513	494	513	+1	▲ 0.20%	2,73,308
Apr 02, 2026	510	520	502.6	512	+2	▲ 0.39%	95,735
Apr 01, 2026	528.2	538	503	510	-28.9	▼ 5.36%	1,77,877
Mar 31, 2026	547.5	547.5	521	538.9	+0.1	▲ 0.02%	1,34,916
Mar 30, 2026	540	544	530	538.8	+0.8	▲ 0.15%	1,93,414
Mar 29, 2026	550	567.7	533.2	538	-22	▼ 3.93%	2,31,388
Mar 26, 2026	550	571	549	560	+3.1	▲ 0.56%	4,10,553
Mar 25, 2026	533.9	556.9	533.9	556.9	+13.9	▲ 2.56%	5,15,499
Mar 24, 2026	528.1	549.9	528.1	543	+5	▲ 0.93%	2,45,281
Mar 23, 2026	518.9	538	512	538	+18.1	▲ 3.48%	5,68,352
Mar 22, 2026	518	524.6	510.1	519.9	+1.9	▲ 0.37%	4,80,347
Mar 19, 2026	510	519.5	499	518	+18	▲ 3.60%	3,45,245
Mar 17, 2026	508.6	508.6	494	500	+1.3	▲ 0.26%	1,66,293
Mar 16, 2026	496	502.8	485.1	498.7	+7.7	▲ 1.57%	1,91,244
Mar 15, 2026	491	495.8	489	491	+0.2	▲ 0.04%	81,896
Mar 12, 2026	488	495	488	490.8	-1	▼ 0.20%	1,72,113
Mar 11, 2026	495.3	499.9	490	491.8	-5.2	▼ 1.05%	1,77,391
Mar 10, 2026	525	525	495.1	497	-28	▼ 5.33%	4,04,926
Mar 09, 2026	505	536	505	525	+29	▲ 5.85%	10,332
Mar 03, 2026	490.1	500.5	490.1	496	+0.8	▲ 0.16%	1,22,438
Mar 01, 2026	486.2	499.9	486.2	495.2	-0.8	▼ 0.16%	1,06,944
Feb 26, 2026	490	505.9	490	496	-1	▼ 0.20%	1,32,780
Feb 25, 2026	485	500	481	497	+14	▲ 2.90%	1,26,698
Feb 24, 2026	482	485.3	476	483	+3	▲ 0.63%	66,358
Feb 23, 2026	472	483.4	472	480	+6	▲ 1.27%	68,540
Feb 22, 2026	476	482.9	474	474	-8.9	▼ 1.84%	1,68,835
Feb 17, 2026	499.9	499.9	477	482.9	-12.1	▼ 2.44%	2,19,684
Feb 16, 2026	511	518	492.2	495	-15	▼ 2.94%	1,68,500
Feb 12, 2026	500	510.4	500	510	+1	▲ 0.20%	3,48,321
Feb 11, 2026	498	540	496.1	509	+11.3	▲ 2.27%	5,16,821
Feb 10, 2026	485	530	485	497.7	+8.7	▲ 1.78%	6,49,371
Feb 09, 2026	516.1	516.1	487.3	489	-17	▼ 3.36%	2,42,267
Feb 08, 2026	530	530	502	506	-25	▼ 4.71%	2,85,678
Feb 05, 2026	506.9	545	491	531	+34	▲ 6.84%	11,46,555
Feb 04, 2026	488.1	513	488.1	497	-1	▼ 0.20%	1,99,215
Feb 03, 2026	525.1	531	495	498	-16.9	▼ 3.28%	6,28,491
Feb 02, 2026	518.1	523	500	514.9	+6.9	▲ 1.36%	4,43,962
Feb 01, 2026	499.8	515	499.8	508	+18	▲ 3.67%	7,28,599
Jan 29, 2026	470	502	465.2	490	+25	▲ 5.38%	9,18,125
Jan 28, 2026	464	468	461.9	465	+1	▲ 0.22%	1,06,220
Jan 27, 2026	472.1	482	464	464	-5.2	▼ 1.11%	3,26,992
Jan 26, 2026	450.9	476	450.9	469.2	+9.1	▲ 1.98%	2,96,037
Jan 25, 2026	470.8	470.8	455.8	460.1	-1.5	▼ 0.32%	2,14,416
Jan 22, 2026	475	475	459	461.6	-4.3	▼ 0.92%	1,67,897
Jan 21, 2026	478	478	462	465.9	-6.1	▼ 1.29%	1,54,034
Jan 20, 2026	473.2	487.3	469.3	472	+0.5	▲ 0.11%	4,25,319
Jan 18, 2026	471	483	470.2	471.5	-3.5	▼ 0.74%	1,44,325
Jan 14, 2026	460	489	460	475	+15	▲ 3.26%	4,86,429
Jan 13, 2026	452	469	452	460	-1	▼ 0.22%	1,65,223
Jan 12, 2026	470	474	460.1	461	-6	▼ 1.28%	1,33,790
Jan 08, 2026	470.2	470.2	455.7	467	+6	▲ 1.30%	1,00,577
Jan 07, 2026	464	472	457.2	461	-4	▼ 0.86%	88,976
Jan 06, 2026	471	482	462	465	-5	▼ 1.06%	2,01,925
Jan 05, 2026	462.3	474	458	470	+1.4	▲ 0.30%	2,02,707
Jan 04, 2026	485.2	485.2	464.1	468.6	-7.1	▼ 1.49%	2,14,642
Jan 01, 2026	472.3	489.6	472.3	475.7	-6.2	▼ 1.29%	1,14,424
Dec 31, 2025	493.5	493.5	478.1	481.9	-2	▼ 0.41%	2,15,733
Dec 29, 2025	499.8	499.8	483	483.9	-6.1	▼ 1.24%	65,519
Dec 28, 2025	471.9	515	471.9	490	+8.5	▲ 1.77%	5,54,921
Dec 24, 2025	496.8	496.8	481.1	481.5	-7.5	▼ 1.53%	61,734
Dec 23, 2025	499.8	499.8	485	489	-1	▼ 0.20%	61,899
Dec 22, 2025	486	493.6	484.2	490	+2.9	▲ 0.60%	90,025
Dec 21, 2025	488.2	498.7	485.3	487.1	-7.9	▼ 1.60%	96,413
Dec 18, 2025	514.9	514.9	492	495	-9.9	▼ 1.96%	1,44,514
Dec 17, 2025	489	511	478.3	504.9	+17	▲ 3.48%	4,54,794
Dec 16, 2025	466	487.9	466	487.9	+12.9	▲ 2.72%	64,991
Dec 15, 2025	475.3	485	472.3	475	-3	▼ 0.63%	76,002
Dec 14, 2025	487	490	476.1	478	-4.1	▼ 0.85%	61,091
Dec 11, 2025	481.1	489.7	481	482.1	-1.9	▼ 0.39%	61,756
Dec 10, 2025	498.7	498.7	482.5	484	-5	▼ 1.02%	66,114
Dec 09, 2025	495.9	499	487	489	-2	▼ 0.41%	1,13,009
Dec 08, 2025	492	498	485	491	+4.7	▲ 0.97%	1,30,446
Dec 07, 2025	490.1	491	485.3	486.3	-5.5	▼ 1.12%	1,27,388
Dec 03, 2025	506.7	506.7	490	491.8	-5	▼ 1.01%	94,431
Dec 02, 2025	497.1	530	490	496.8	+0.7	▲ 0.14%	6,34,319
Dec 01, 2025	504.9	504.9	496.1	496.1	-3.9	▼ 0.78%	1,04,026
Nov 30, 2025	504	509	500	500	-4.6	▼ 0.91%	96,519
Nov 27, 2025	497	513.8	497	504.6	-2.4	▼ 0.47%	1,73,118
Nov 26, 2025	502	520	502	507	-4.8	▼ 0.94%	1,06,356
Nov 25, 2025	519	524.2	504	511.8	+2.9	▲ 0.57%	3,64,809
Nov 24, 2025	512.7	516	506	508.9	-0.1	▼ 0.02%	1,48,941
Nov 23, 2025	505	516	505	509	+5.5	▲ 1.09%	1,31,244
Nov 20, 2025	513	515	500	503.5	-11.4	▼ 2.21%	2,39,411
Nov 19, 2025	529.59	529.59	510	514.9	-10.1	▼ 1.92%	2,14,479
Nov 18, 2025	540	540	522	525	-7	▼ 1.32%	1,55,398
Nov 17, 2025	518.1	532	518.1	532	+7.1	▲ 1.35%	2,50,901
Nov 16, 2025	535.5	535.5	519	524.9	-0.1	▼ 0.02%	3,18,414
Nov 13, 2025	521.9	525	517.6	525	+4.1	▲ 0.79%	2,55,692
Nov 12, 2025	518	526	517	520.9	-1.5	▼ 0.29%	2,60,308
Nov 11, 2025	529	530	521.2	522.4	-2	▼ 0.38%	88,797
Nov 10, 2025	525.1	529.8	515.1	524.4	-0.6	▼ 0.11%	4,93,543
Nov 09, 2025	540	545	521.4	525	-16.5	▼ 3.05%	5,20,278
Nov 06, 2025	529	544	529	541.5	+2.6	▲ 0.48%	3,62,216
Nov 05, 2025	530	554.7	529.1	538.9	+8.5	▲ 1.60%	7,10,259
Nov 04, 2025	523.4	540	521	530.4	-3.6	▼ 0.67%	3,55,017
Nov 03, 2025	539.5	546.6	529	534	+5	▲ 0.95%	4,39,125
Nov 02, 2025	510	549	510	529	+16	▲ 3.12%	6,46,245
Oct 30, 2025	528.8	528.8	512.1	513	-5.5	▼ 1.06%	3,62,817
Oct 29, 2025	515	529	515	518.5	+3.5	▲ 0.68%	4,52,418
Oct 28, 2025	492	524	485.3	515	+23	▲ 4.67%	4,60,327
Oct 26, 2025	505	507.5	486.5	492	-6	▼ 1.20%	3,75,811
Oct 19, 2025	476	501	470.2	498	+26	▲ 5.51%	3,44,698
Oct 16, 2025	482.4	482.4	470	472	-1	▼ 0.21%	1,95,805
Oct 15, 2025	476.9	483	466.6	473	+4	▲ 0.85%	2,73,322
Oct 14, 2025	496.7	496.7	468	469	-18	▼ 3.70%	2,11,447
Oct 13, 2025	480	492	468.6	487	+9	▲ 1.88%	3,25,888
Oct 12, 2025	520	523	475	478	-38	▼ 7.36%	7,26,673
Oct 09, 2025	510	529.9	502	516	+16	▲ 3.20%	5,28,220
Oct 08, 2025	515	517	497	500	-8	▼ 1.57%	4,83,048
Oct 07, 2025	495	525.3	490	508	—	—	5,54,698

Union Hydropower LimitedPrice History

Price Chart

UNHPL price summary

Daily Prices · last 1 year

More Hydro Power companies