Upper Solu Hydro Electric Company LimitedPrice History

USHEC

Hydro Power Listed Website ↗

Rs497 +1.5 ▲ 0.30%

As of Fri, Oct 02 · 02:59 PM

EPS

15.46

P/E Ratio

32.15

Book Value

119.02

PBV

4.18

1Y Yield

5.30%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

USHEC price summary

Over the last year, Upper Solu Hydro Electric Company Limited (USHEC) traded between Rs 432 (Oct 19, 2025) and Rs 539.1 (Jun 12, 2026). It last closed at Rs 497 on Oct 02, 2026, up 5.3% over the period. Average daily volume: 21,344 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	495	502.9	489	497	+1.5	▲ 0.30%	7,234
Oct 01, 2026	508	508	493	495.5	+1.5	▲ 0.30%	3,264
Sep 30, 2026	506.9	513	490	494	-4.2	▼ 0.84%	38,460
Sep 29, 2026	498	502	498	498.2	-3.8	▼ 0.76%	8,086
Sep 28, 2026	502	504	499	502	0	• 0.00%	10,300
Sep 24, 2026	500.6	507.8	500	502	-6.9	▼ 1.36%	9,172
Sep 23, 2026	510	514.7	505	508.9	-3.1	▼ 0.61%	26,735
Sep 22, 2026	503	512	503	512	+10	▲ 1.99%	21,462
Sep 18, 2026	500	505.9	500	502	-1	▼ 0.20%	8,425
Sep 17, 2026	500	503	497.6	503	+6.8	▲ 1.37%	8,579
Sep 16, 2026	503	503	495.5	496.2	-6.8	▼ 1.35%	10,615
Sep 15, 2026	522.9	522.9	496.5	503	+5	▲ 1.00%	23,516
Sep 14, 2026	487	501.6	487	498	+3	▲ 0.61%	6,159
Sep 11, 2026	495	507.9	485	495	+0.5	▲ 0.10%	22,554
Sep 10, 2026	485	497.9	485	494.5	+0.5	▲ 0.10%	4,514
Sep 09, 2026	490	500	490	494	-5	▼ 1.00%	2,390
Sep 07, 2026	491	500	491	499	+6.8	▲ 1.38%	4,805
Sep 03, 2026	484	519	484	492.2	+8.2	▲ 1.69%	8,329
Sep 02, 2026	485	489.9	481.1	484	0	• 0.00%	10,300
Sep 01, 2026	480	495	480	484	+2.7	▲ 0.56%	4,395
Aug 31, 2026	490	490	481.3	481.3	-14.7	▼ 2.96%	6,455
Aug 27, 2026	483	496	483	496	+4	▲ 0.81%	699
Aug 26, 2026	497.1	497.1	480	492	-6	▼ 1.20%	13,955
Aug 25, 2026	500.2	505	497.2	498	-2	▼ 0.40%	3,724
Aug 24, 2026	504	505	500	500	-5	▼ 0.99%	3,798
Aug 21, 2026	501.4	514	501.4	505	-6	▼ 1.17%	43,787
Aug 20, 2026	495.6	511	495.6	511	+9	▲ 1.79%	19,508
Aug 19, 2026	495.2	502	495.2	502	+2	▲ 0.40%	14,971
Aug 18, 2026	505	508	500	500	-5	▼ 0.99%	21,896
Aug 17, 2026	501.2	505	491.6	505	+3.8	▲ 0.76%	12,042
Aug 14, 2026	491.1	505.8	491.1	501.2	+1.2	▲ 0.24%	7,334
Aug 13, 2026	469.3	500	469.3	500	+6	▲ 1.21%	12,400
Aug 12, 2026	497.1	502	494	494	-3.9	▼ 0.78%	10,090
Aug 11, 2026	486.4	502	486.3	497.9	+0.9	▲ 0.18%	4,333
Aug 10, 2026	490	497	488	497	0	• 0.00%	7,383
Aug 07, 2026	497	501.9	492.2	497	+0.9	▲ 0.18%	6,636
Aug 06, 2026	493	500	493	496.1	+0.4	▲ 0.08%	2,247
Aug 05, 2026	491	500	491	495.7	+0.2	▲ 0.04%	3,346
Aug 04, 2026	495.2	503	495.2	495.5	-2.5	▼ 0.50%	6,649
Aug 03, 2026	492.1	501	492	498	+6	▲ 1.22%	12,218
Jul 31, 2026	490	497	490	492	0	• 0.00%	4,347
Jul 30, 2026	485	497.9	485	492	+1	▲ 0.20%	7,284
Jul 29, 2026	486	495	486	491	-0.2	▼ 0.04%	3,861
Jul 28, 2026	496	496	486.2	491.2	-5.4	▼ 1.09%	6,608
Jul 27, 2026	495	500	495	496.6	+1.1	▲ 0.22%	3,925
Jul 24, 2026	493	500	493	495.5	+2	▲ 0.41%	1,594
Jul 23, 2026	487.5	500	487.5	493.5	-1.7	▼ 0.34%	2,945
Jul 22, 2026	500	500	492	495.2	-10.8	▼ 2.13%	5,757
Jul 21, 2026	502	514	496	506	+5.9	▲ 1.18%	13,653
Jul 20, 2026	501	504	494	500.1	-1.6	▼ 0.32%	8,723
Jul 17, 2026	482.2	501.7	482.2	501.7	+12.7	▲ 2.60%	3,542
Jul 16, 2026	483.1	489	483.1	489	+4	▲ 0.82%	2,081
Jul 15, 2026	483	488	480	485	+1	▲ 0.21%	2,546
Jul 14, 2026	476	484	471.1	484	+3	▲ 0.62%	3,552
Jul 13, 2026	480	485	480	481	-2.2	▼ 0.46%	10,014
Jul 10, 2026	479.4	490	479.4	483.2	+0.2	▲ 0.04%	6,585
Jul 09, 2026	481.1	485	480.5	483	-2	▼ 0.41%	2,656
Jul 08, 2026	475.3	486	475.3	485	-3.2	▼ 0.66%	7,304
Jul 07, 2026	483.2	492	483.2	488.2	+2.1	▲ 0.43%	6,300
Jul 06, 2026	498.7	498.7	486.1	486.1	-11.9	▼ 2.39%	3,054
Jul 03, 2026	490	501	490	498	-2	▼ 0.40%	3,809
Jul 02, 2026	487	500	485.6	500	+8	▲ 1.63%	3,544
Jul 01, 2026	500	500	485.5	492	+6.3	▲ 1.30%	4,548
Jun 30, 2026	500	500	485.4	485.7	-1.3	▼ 0.27%	5,151
Jun 29, 2026	486.3	490	486.3	487	-4.3	▼ 0.88%	4,665
Jun 26, 2026	493	495	488.2	491.3	-1.7	▼ 0.34%	2,230
Jun 25, 2026	485	494	485	493	+5	▲ 1.02%	5,332
Jun 24, 2026	485	499.5	485	488	-4.6	▼ 0.93%	5,125
Jun 23, 2026	491.3	496	491.3	492.6	-7.4	▼ 1.48%	6,494
Jun 22, 2026	496	502	494.1	500	+2	▲ 0.40%	10,000
Jun 19, 2026	497	498	495	498	+1.5	▲ 0.30%	7,515
Jun 18, 2026	493	506.9	493	496.5	-4.6	▼ 0.92%	9,320
Jun 17, 2026	502.5	507.9	501	501.1	-1.4	▼ 0.28%	11,411
Jun 16, 2026	505	506	500.5	502.5	-3	▼ 0.59%	13,108
Jun 15, 2026	515	518	505.2	505.5	-9.5	▼ 1.84%	9,241
Jun 12, 2026	539.1	539.1	512.1	515	+1.5	▲ 0.29%	21,924
Jun 11, 2026	518	518	504.1	513.5	+4.5	▲ 0.88%	14,566
Jun 10, 2026	509	511	505	509	0	• 0.00%	11,726
Jun 09, 2026	503	509	500.3	509	+3.5	▲ 0.69%	11,313
Jun 08, 2026	500.2	508.9	500.2	505.5	+0.5	▲ 0.10%	9,009
Jun 05, 2026	507	507	503.3	505	-2	▼ 0.39%	4,007
Jun 04, 2026	515	515	504.8	507	-5	▼ 0.98%	8,212
Jun 03, 2026	503	514.9	503	512	+1	▲ 0.20%	6,267
Jun 02, 2026	512	515.6	503	511	-0.5	▼ 0.10%	16,882
Jun 01, 2026	520	524	505.5	511.5	-12.5	▼ 2.39%	27,002
May 27, 2026	524	529	518	524	0	• 0.00%	42,197
May 26, 2026	522.8	524	513	524	+3	▲ 0.58%	31,109
May 25, 2026	508	521	508	521	+14	▲ 2.76%	62,362
May 22, 2026	490.4	511	490.4	507	+4	▲ 0.80%	22,697
May 21, 2026	505	505	497.1	503	-2.1	▼ 0.42%	10,344
May 20, 2026	490	505.1	490	505.1	+7.1	▲ 1.43%	17,122
May 19, 2026	485.2	498.9	485.2	498	+5.9	▲ 1.20%	19,984
May 18, 2026	488.2	499.8	488.2	492.1	+0.1	▲ 0.02%	7,428
May 15, 2026	503	503	486	492	+3	▲ 0.61%	5,251
May 14, 2026	482	490	481.3	489	-4	▼ 0.81%	6,412
May 13, 2026	486	493	480	493	+7	▲ 1.44%	3,610
May 12, 2026	498.2	498.2	485.1	486	-12.1	▼ 2.43%	20,011
May 11, 2026	499	502.9	490	498.1	+3.6	▲ 0.73%	18,930
May 08, 2026	488	497.9	485.2	494.5	+6.5	▲ 1.33%	5,532
May 07, 2026	485	488	483	488	+3	▲ 0.62%	3,071
May 06, 2026	482	485	482	485	+2.5	▲ 0.52%	1,200
May 05, 2026	482	489.9	482	482.5	-0.5	▼ 0.10%	6,658
May 04, 2026	481	485	481	483	-2.5	▼ 0.51%	8,601
Apr 30, 2026	477.3	487	477	485.5	+2.5	▲ 0.52%	21,303
Apr 29, 2026	480.7	490	479.4	483	-4.5	▼ 0.92%	12,734
Apr 28, 2026	483	504.7	481.3	487.5	+4.5	▲ 0.93%	18,618
Apr 27, 2026	482	490	482	483	+1	▲ 0.21%	15,544
Apr 24, 2026	479	490	478.3	482	0	• 0.00%	9,717
Apr 23, 2026	478	487	478	482	-8	▼ 1.63%	12,305
Apr 22, 2026	486.2	494.8	483.1	490	-5	▼ 1.01%	15,294
Apr 21, 2026	490.1	499	488.1	495	+1	▲ 0.20%	6,612
Apr 20, 2026	505	515	493.7	494	-6	▼ 1.20%	13,197
Apr 17, 2026	495	504	493	500	0	• 0.00%	8,977
Apr 16, 2026	510	510	500	500	-11.1	▼ 2.17%	18,919
Apr 15, 2026	508	515	502.1	511.1	+4.1	▲ 0.81%	25,331
Apr 13, 2026	510	515	500.1	507	-0.5	▼ 0.10%	15,556
Apr 10, 2026	506	508	502	507.5	-1.5	▼ 0.29%	21,397
Apr 09, 2026	502	509.9	495.2	509	+7	▲ 1.39%	17,145
Apr 08, 2026	505	506	497.1	502	+6	▲ 1.21%	9,321
Apr 07, 2026	495	507.9	487.3	496	-7.9	▼ 1.57%	21,015
Apr 06, 2026	480	508	480	503.9	+23.9	▲ 4.98%	23,023
Apr 05, 2026	485.1	485.1	476	480	-15	▼ 3.03%	33,252
Apr 02, 2026	479.2	495	465	495	+6.1	▲ 1.25%	36,781
Apr 01, 2026	495	500	484.2	488.9	-10	▼ 2.00%	36,459
Mar 31, 2026	491	504	485.1	498.9	+7.9	▲ 1.61%	40,147
Mar 30, 2026	514	514	490.6	491	-13	▼ 2.58%	39,919
Mar 29, 2026	518	521	501.3	504	-14	▼ 2.70%	51,407
Mar 26, 2026	509.3	521	508	518	+5	▲ 0.97%	34,595
Mar 25, 2026	517.1	524	512	513	-9	▼ 1.72%	53,297
Mar 24, 2026	533	533	515.1	522	-3	▼ 0.57%	26,932
Mar 23, 2026	523	530	518.5	525	-5.9	▼ 1.11%	41,609
Mar 22, 2026	515	538	511	530.9	+5.9	▲ 1.12%	1,09,714
Mar 19, 2026	524	538.5	520	525	+0.8	▲ 0.15%	1,05,342
Mar 17, 2026	505	527	501	524.2	+19.3	▲ 3.82%	1,10,355
Mar 16, 2026	500	504.9	495	504.9	+5.8	▲ 1.16%	69,306
Mar 15, 2026	501	503	490	499.1	+1.1	▲ 0.22%	51,222
Mar 12, 2026	494	504	488.3	498	+9.8	▲ 2.01%	49,073
Mar 11, 2026	505	508	488.2	488.2	-11.8	▼ 2.36%	64,241
Mar 10, 2026	499.8	519	492	500	+10	▲ 2.04%	1,68,374
Mar 09, 2026	489.9	490	489.9	490	+9.7	▲ 2.02%	30
Mar 03, 2026	468.7	482	468.7	480.3	+4.3	▲ 0.90%	14,660
Mar 01, 2026	476	477.8	466.1	476	+8.4	▲ 1.80%	27,616
Feb 26, 2026	464	473	463.2	467.6	+0.6	▲ 0.13%	13,754
Feb 25, 2026	464	480	464	467	+2	▲ 0.43%	12,818
Feb 24, 2026	469	469	460.1	465	+1	▲ 0.22%	6,994
Feb 23, 2026	455.4	478.9	452	464	+6.9	▲ 1.51%	14,400
Feb 22, 2026	469	469	455	457.1	-3.9	▼ 0.85%	15,008
Feb 17, 2026	465	472	460.5	461	-4	▼ 0.86%	20,063
Feb 16, 2026	470	476	465	465	-4	▼ 0.85%	15,166
Feb 12, 2026	464	475	464	469	-0.1	▼ 0.02%	27,321
Feb 11, 2026	470	477.9	466	469.1	-2.3	▼ 0.49%	23,996
Feb 10, 2026	470	479.4	464	471.4	-3.5	▼ 0.74%	61,053
Feb 09, 2026	474.1	481	470.2	474.9	-3.1	▼ 0.65%	31,503
Feb 08, 2026	480	498	476	478	-8.6	▼ 1.77%	59,643
Feb 05, 2026	491	496.6	483.1	486.6	-3.2	▼ 0.65%	80,756
Feb 04, 2026	487.3	503	484	489.8	-1.2	▼ 0.24%	48,072
Feb 03, 2026	497	499	484	491	+1.1	▲ 0.22%	67,829
Feb 02, 2026	480	493.9	480	489.9	+4.8	▲ 0.99%	30,294
Feb 01, 2026	487	495	481	485.1	+2	▲ 0.41%	70,216
Jan 29, 2026	485	495	482	483.1	+5.1	▲ 1.07%	92,175
Jan 28, 2026	479	483	466.3	478	-1	▼ 0.21%	55,176
Jan 27, 2026	494.7	494.7	474.5	479	-6	▼ 1.24%	69,963
Jan 26, 2026	487.5	490	475.1	485	+7	▲ 1.46%	84,630
Jan 25, 2026	470	485	467	478	+7	▲ 1.49%	1,60,167
Jan 22, 2026	462.2	478	462.2	471	+2.1	▲ 0.45%	27,819
Jan 21, 2026	465.2	475	462	468.9	-1	▼ 0.21%	42,516
Jan 20, 2026	470	476	458.5	469.9	+6.8	▲ 1.47%	95,497
Jan 18, 2026	459	467.9	450.5	463.1	+3	▲ 0.65%	43,750
Jan 14, 2026	465	468	460	460.1	-1.9	▼ 0.41%	12,229
Jan 13, 2026	455.1	464	455.1	462	+2.1	▲ 0.46%	12,270
Jan 12, 2026	457	462	455.1	459.9	+2.8	▲ 0.61%	7,400
Jan 08, 2026	455.3	464	455	457.1	-2.9	▼ 0.63%	9,631
Jan 07, 2026	460	465.2	458.5	460	-4	▼ 0.86%	8,214
Jan 06, 2026	458	465	458	464	+4	▲ 0.87%	16,465
Jan 05, 2026	460	464.9	450	460	+1.1	▲ 0.24%	23,135
Jan 04, 2026	453.2	462.5	453.2	458.9	-1.1	▼ 0.24%	7,570
Jan 01, 2026	455.5	471.1	455.5	460	-2	▼ 0.43%	7,604
Dec 31, 2025	470	472.9	461	462	-2	▼ 0.43%	5,145
Dec 29, 2025	465	470	464	464	-6	▼ 1.28%	7,583
Dec 28, 2025	461	470	461	470	+9	▲ 1.95%	12,919
Dec 24, 2025	470	470	455	461	0	• 0.00%	11,455
Dec 23, 2025	455	469	455	461	+1	▲ 0.22%	6,709
Dec 22, 2025	460.1	465	457.6	460	-4	▼ 0.86%	12,560
Dec 21, 2025	466.5	474.3	463	464	-2.5	▼ 0.54%	7,360
Dec 18, 2025	476	476	465.1	466.5	-3.8	▼ 0.81%	14,280
Dec 17, 2025	475	478	470.3	470.3	-2.8	▼ 0.59%	9,388
Dec 16, 2025	470.1	477.8	470.1	473.1	+6.9	▲ 1.48%	22,274
Dec 15, 2025	461.4	473	461.4	466.2	-0.3	▼ 0.06%	5,381
Dec 14, 2025	482	483.9	466.5	466.5	-15.4	▼ 3.20%	18,066
Dec 11, 2025	465.1	485	463	481.9	+13.9	▲ 2.97%	39,717
Dec 10, 2025	464.2	470	464.2	468	-0.6	▼ 0.13%	8,399
Dec 09, 2025	461	473	461	468.6	+2.6	▲ 0.56%	11,459
Dec 08, 2025	463	470	460	466	+2.4	▲ 0.52%	23,588
Dec 07, 2025	470.5	478	463.6	463.6	-11.3	▼ 2.38%	16,580
Dec 03, 2025	480	495	471	474.9	-3.6	▼ 0.75%	30,822
Dec 02, 2025	471.2	482	471.2	478.5	-1.5	▼ 0.31%	15,366
Dec 01, 2025	478	481	474.1	480	-6.5	▼ 1.34%	22,639
Nov 30, 2025	490	490	476	486.5	-0.5	▼ 0.10%	37,342
Nov 27, 2025	482	489.9	482	487	+1	▲ 0.21%	26,019
Nov 26, 2025	501	501	483	486	-6	▼ 1.22%	30,560
Nov 25, 2025	492	494	483.2	492	-0.9	▼ 0.18%	27,814
Nov 24, 2025	485	496.7	481.1	492.9	+12.4	▲ 2.58%	69,767
Nov 23, 2025	486	488	476.5	480.5	+3.5	▲ 0.73%	87,320
Nov 20, 2025	470	484.5	467.2	477	+6.9	▲ 1.47%	34,620
Nov 19, 2025	474.1	476	469	470.1	-11.8	▼ 2.45%	10,133
Nov 18, 2025	476.1	491	475	481.9	+3.9	▲ 0.82%	20,831
Nov 17, 2025	470	481.4	466.2	478	+3	▲ 0.63%	14,052
Nov 16, 2025	482	482	468	475	-7	▼ 1.45%	19,364
Nov 13, 2025	486	486	468	482	-3.5	▼ 0.72%	13,654
Nov 12, 2025	463.2	499	463.2	485.5	+24.5	▲ 5.31%	61,457
Nov 11, 2025	463	466	455	461	+7	▲ 1.54%	8,883
Nov 10, 2025	463	465	450	454	0	• 0.00%	18,220
Nov 09, 2025	472	474.9	454	454	-9.4	▼ 2.03%	10,419
Nov 06, 2025	465	470.1	462	463.4	-10.9	▼ 2.30%	7,775
Nov 05, 2025	463.9	474.3	457	474.3	+9.3	▲ 2.00%	9,156
Nov 04, 2025	460.2	473.9	460	465	-4	▼ 0.85%	12,042
Nov 03, 2025	475	475	463	469	-3	▼ 0.64%	15,642
Nov 02, 2025	461	480	461	472	+5	▲ 1.07%	29,489
Oct 30, 2025	455	469	442.3	467	+12	▲ 2.64%	13,538
Oct 29, 2025	448.1	470	441	455	-2.2	▼ 0.48%	21,857
Oct 28, 2025	454.8	465	447	457.2	+10.2	▲ 2.28%	5,790
Oct 26, 2025	440	447	432.1	447	+10.9	▲ 2.50%	6,230
Oct 19, 2025	440	441.6	432	436.1	+2.1	▲ 0.48%	1,420
Oct 16, 2025	440	442	434	434	-4	▼ 0.91%	4,780
Oct 15, 2025	439.1	456	438	438	-7	▼ 1.57%	10,563
Oct 14, 2025	440.3	454	440.3	445	-4	▼ 0.89%	12,026
Oct 13, 2025	448	454	440	449	+7.9	▲ 1.79%	11,747
Oct 12, 2025	459.7	459.7	441	441.1	-27.9	▼ 5.95%	21,036
Oct 09, 2025	474.3	493	465	469	+4	▲ 0.86%	11,468
Oct 08, 2025	472	476	464	465	-7	▼ 1.48%	17,627
Oct 07, 2025	499.9	499.9	472	472	—	—	16,673

Upper Solu Hydro Electric Company LimitedPrice History

Price Chart

USHEC price summary

Daily Prices · last 1 year

More Hydro Power companies