Nepse Information of Chilime Hydropower Company Limited

Share Price Rs. 589.8 (2024-11-06)
52 Weeks High Price Rs. 697
52 Weeks Low Price Rs. 426.3
PE Ratio 72.81
PBV 4.34
Fiscal Year 080/081
Quarter q4
EPS 8.1
Book Value RS. 135.99
Paidup CapitalRS. 7983997200

Chilime Hydropower Company Limited was closed at RS. 589.8 on 2024-11-06 has reported an EPS of 8.1, PE Ratio 72.81 and a Book Value of Rs. 135.99 for the q4 of fiscal year 080/081. With a Paidup Capital of Rs. 7983997200 .

Price History

DateCloseOpenHighLowVolumeChange
2024-11-06 589.8 592 599.4 584.6 37928 -1.9
2024-11-05 591.7 592 602 588.1 89818 6.7
2024-10-30 585 592 592 580.3 29479 2
2024-10-29 583 578.9 585 572.2 52181 11
2024-10-28 572 563 572.5 563 22543 8.7
2024-10-27 563.3 560.3 570 560.2 14772 0.3
2024-10-24 563 568.9 572 561.1 30731 -5.9
2024-10-23 568.9 570 582.4 563.5 33394 -8.1
2024-10-22 577 572 577 560 30932 5
2024-10-21 572 568.6 577 566.5 45218 -7
2024-10-20 579 583.1 590 571.5 45353 -16
2024-10-17 595 595 601.8 589 53912 -3.7
2024-10-16 598.7 595.6 599 585.3 156885 14.7
2024-10-15 584 590 590 584 12312 -3
2024-10-09 587 579 588 578 15559 8
2024-10-08 579 595 595 576 132639 -4.7
2024-10-07 583.7 578 601.8 578 85880 6.7
2024-10-06 577 575.4 579 557.7 42421 12.8
2024-10-02 564.2 575.1 580 555.1 36050 -9.8
2024-10-01 574 551 575 550.1 92471 24
2024-09-30 550 542 554 540 29320 6
2024-09-29 544 540 545.1 534.6 37502 0
2024-09-26 544 553 559 544 31843 -7.6
2024-09-25 551.6 538 551.6 536 54261 13.6
2024-09-24 538 540.1 550 536.1 61115 -5
2024-09-23 543 563.8 563.8 542 55521 -9.8
2024-09-22 552.8 539 561 539 54534 13.7
2024-09-18 539.1 536 547 533.1 31194 -0.9
2024-09-16 540 549 554 540 70829 -14
2024-09-15 554 565 576 548 64919 -11
2024-09-12 565 551.4 565 551 48654 12.7
2024-09-11 552.3 545.1 562 545 52106 6.3
2024-09-10 546 555 566 539.6 56725 0.9
2024-09-09 545.1 561 564.1 544 78302 -15.4
2024-09-08 560.5 579 579 560 60051 -7.6
2024-09-05 568.1 572 579.9 566 79248 -4.4
2024-09-04 572.5 606.9 606.9 570.4 222584 -22.5
2024-09-03 595 600 608 581 92028 -2
2024-09-02 597 561 599 561 169456 25
2024-09-01 572 567 589.5 567 105872 -6
2024-08-29 578 598.9 598.9 572 156721 -10.1
2024-08-28 588.1 602.2 620 585 146018 -11.9
2024-08-27 600 621 621 593 241831 -20.9
2024-08-25 620.9 647 647 615.2 199604 -14.2
2024-08-22 635.1 643.9 646.5 633.1 171438 -3.9
2024-08-21 639 651.7 652 633.3 234385 0
2024-08-18 639 668 670 639 226349 -23.7
2024-08-15 662.7 673 688 662.5 260274 -10.3
2024-08-14 673 663.3 687 654.1 216691 11
2024-08-13 662 685 686 660.1 311116 -15
2024-08-12 677 678.6 690 668.4 501315 -1.6
2024-08-11 678.6 673 685 667 418051 5.6
2024-08-08 673 665 697 660 441334 21
2024-08-07 652 582.2 653 582.2 556516 58
2024-08-06 594 630 635 590 347751 -33
2024-08-05 627 625 642 618.7 338418 2
2024-08-01 625 638 645.6 623.1 259707 -12
2024-07-31 637 624 641 620 393176 13
2024-07-30 624 600 624 592.1 458052 28.6
2024-07-29 595.4 568.5 617.3 568.5 502486 15.4
2024-07-28 580 570 580 546.2 294405 21
2024-07-25 559 540 559 540 179481 12
2024-07-24 547 567.1 567.1 543 228960 -9
2024-07-23 556 551.2 561 535 287235 11.1
2024-07-22 544.9 545 552.8 527.2 288414 0.9
2024-07-21 544 543 555 527.4 251633 1
2024-07-18 543 543 545.7 525.1 216296 8
2024-07-17 535 500 535 500 305266 37
2024-07-16 498 456.3 503 456.2 173642 33
2024-07-15 465 460 465 455.1 65737 7.1
2024-07-14 457.9 450 459 449 50873 13.9
2024-07-11 444 450 450 442 33155 0
2024-07-10 444 443.6 452 441.2 28000 2
2024-07-09 442 438.1 443 436.3 26043 4
2024-07-08 438 445 446 438 22735 -3.3
2024-07-07 441.3 440 444.9 438 30476 1.3
2024-07-04 440 435 442.8 435 18812 2.1
2024-07-03 437.9 433 439 433 16704 -1.1
2024-07-02 439 439.6 457.2 436 26519 8
2024-07-01 431 428 435 427 16699 -0.1
2024-06-30 431.1 432 433 429.4 25109 -1.9
2024-06-27 433 432 435 431.1 12682 -2
2024-06-26 435 436 439 434.5 16588 -6
2024-06-25 441 430.1 441.5 430.1 30001 6
2024-06-24 435 437 439.9 432.1 19900 -1
2024-06-23 436 432 440.6 431.1 40911 2.5
2024-06-20 433.5 443.8 443.8 431 9149 -1.6
2024-06-19 435.1 442 442 434.1 13264 -0.9
2024-06-18 436 440 442 436 34690 -4
2024-06-16 440 442 442.9 437.1 32651 -1
2024-06-13 441 446 446 434.2 32329 1
2024-06-12 440 441 445.7 438 12853 -1
2024-06-11 441 443.1 443.1 430 23520 6.5
2024-06-10 434.5 443.5 443.5 429.6 41446 -0.4
2024-06-09 434.9 441.1 441.1 432.6 17846 2.4
2024-06-06 432.5 434 439 432 8881 -1.5
2024-06-05 434 440 440 429.9 60548 -3.2
2024-06-04 437.2 442 444 437.2 50349 -6.8
2024-06-03 444 453.9 453.9 443.2 8271 -2
2024-06-02 446 444 449.9 444 11980 2
2024-05-30 444 444 450 443 23225 -4.1
2024-05-29 448.1 462 462 447.2 26580 -4.9
2024-05-27 453 450 455 449.1 24376 4
2024-05-26 449 450.1 458 448 19335 -4.9
2024-05-22 453.9 451 458 445 20627 2.9
2024-05-21 451 457 457 449 31308 2.9
2024-05-20 448.1 450 456 447.8 49360 -0.8
2024-05-19 448.9 437 453 437 66751 11.9
2024-05-16 437 442.9 442.9 434.1 9342 2.7
2024-05-15 434.3 441 446 434.3 30430 -5.7
2024-05-14 440 439 448 431 41028 8.8
2024-05-13 431.2 439 439 429.1 27240 -0.8
2024-05-12 432 435 435 426.3 14998 -3
2024-05-09 435 438 447 430 22757 5
2024-05-08 430 430 431 428 10297 1.5
2024-05-07 428.5 437 437 426.5 6978 -0.5
2024-05-06 429 435 435 427.5 22400 -1.1
2024-05-05 430.1 431 440 429 32100 -4.9
2024-05-02 435 450.8 450.8 435 25307 -7
2024-04-30 442 444.9 445.5 437 14587 5
2024-04-29 437 430.5 446.9 430.5 18859 1.7
2024-04-28 435.3 437.5 444.8 434 57951 -4.7
2024-04-25 440 439.1 443.9 430 47743 1.2
2024-04-24 438.8 438.1 444 438.1 11955 0.8
2024-04-22 438 440.5 444 438 24120 -2
2024-04-21 440 447 447 438.2 23034 -5
2024-04-18 445 438.2 449.9 438.2 14654 3
2024-04-16 442 446 450.3 442 23780 -8.3
2024-04-15 450.3 460 460 446.8 33599 -4.2
2024-04-14 454.5 455 460 450 44702 0.5
2024-04-10 454 460 460 452 15768 -2
2024-04-09 456 461.9 461.9 450 32513 3
2024-04-07 453 446 453 446 30103 3.9
2024-04-04 449.1 450 452 449 23378 -1.1
2024-04-03 450.2 453.5 457.9 449.3 28424 -2.5
2024-04-02 452.7 458 458 452.6 26171 -4.8
2024-04-01 457.5 458 462 454.2 29077 -0.5
2024-03-31 458 464 469 456 33420 -4
2024-03-28 462 457.3 463 456.5 24217 3.4
2024-03-27 458.6 460 462 458 18235 -1.4
2024-03-26 460 458 464 458 15071 -0.2
2024-03-25 460.2 467 468 457 16306 -5.8
2024-03-21 466 472 472 462 9087 -1
2024-03-20 467 462 474.8 461.3 28661 0
2024-03-19 467 464.1 474 464.1 14278 -2
2024-03-18 469 465 470 464.2 18822 -0.9
2024-03-17 469.9 467 476 467 19270 -5.1
2024-03-13 475 477.1 486.5 473 30843 -6
2024-03-12 481 480.9 482 470 46130 6
2024-03-10 475 472 482 472 22647 4
2024-03-07 471 472.4 478.3 461 16560 2
2024-03-06 469 465 476 458 46340 4
2024-03-05 465 485 490 462.1 33109 -26.6
2024-03-04 491.6 464.7 491.6 464.7 419 36
2024-03-03 455.6 454.5 460 452.1 22676 -2.4
2024-02-29 458 460 463 455 17115 -4
2024-02-28 462 464 469.9 460 11853 -1
2024-02-27 463 466.5 467 455 38654 2
2024-02-26 461 462 468.2 455 16063 -1
2024-02-25 462 478.3 478.3 461.2 38625 -8
2024-02-22 470 468 472 466 31876 1
2024-02-21 469 474 475 466.4 17569 -2
2024-02-20 471 468 476 467.8 20281 -3
2024-02-18 474 480.8 480.8 474 23673 -6.8
2024-02-15 480.8 480.7 490 480 15815 -4.7
2024-02-14 485.5 481 492.6 480 15012 -2.4
2024-02-13 487.9 494 494 484 28554 -6.6
2024-02-12 494.5 494 495 489.8 31662 -0.4
2024-02-11 494.9 502.9 502.9 490 17192 0.9
2024-02-08 494 488 495.9 488 11171 1
2024-02-07 493 495 497 490.2 18461 3
2024-02-06 490 497 497 488 10154 1.5
2024-02-05 488.5 487 492 487 11434 1.4
2024-02-04 487.1 485.1 491 483 19956 -3.9
2024-02-01 491 494 494 488.1 15458 -2.6
2024-01-31 493.6 498 508 491 24402 -4.4
2024-01-30 498 500.1 501.8 492 26107 4.1
2024-01-29 493.9 495 500 490 27902 -0.1
2024-01-28 494 490 495 488 19305 3
2024-01-25 491 496 497 490 47480 -5.9
2024-01-24 496.9 507.9 507.9 496 19991 -1.1
2024-01-23 498 504 504 497.5 31777 -5
2024-01-22 503 504.1 509 501.9 24339 -9
2024-01-21 512 508 517 503.9 70284 3.5
2024-01-18 508.5 510 516 503.7 54657 -5.3
2024-01-17 513.8 526.1 529.9 509.9 74796 -11.2
2024-01-16 525 525 529.9 516.1 54668 6
2024-01-14 519 508.9 520 501 57116 20
2024-01-11 499 494 505.5 494 25301 -5
2024-01-10 504 496.1 516 496.1 35552 -2
2024-01-09 506 508 515 502.2 80798 4
2024-01-08 502 505 506.2 496.1 53954 2
2024-01-07 500 508.9 510 497.1 52463 1
2024-01-04 499 493 508 487 67904 15
2024-01-03 484 484 492 475.2 36358 0.7
2024-01-02 483.3 483 489 478.2 34724 -2.7
2024-01-01 486 493 502.5 486 57023 -13.6
2023-12-28 499.6 500.2 501 495 46986 -3.4
2023-12-27 503 503 533 499.7 56394 -10
2023-12-24 513 530.2 530.2 510 57113 -58.8
2023-12-21 571.8 568 577 562 199493 4.8
2023-12-20 567 569 580 555.8 136576 9
2023-12-19 558 562 571.2 553 86246 -2
2023-12-18 560 570 580 553.3 138093 -2.3
2023-12-17 562.3 524.3 566 524.3 97214 27.3
2023-12-14 535 531 544 522.1 47404 3.1
2023-12-13 531.9 536 544 528 54870 -4.1
2023-12-12 536 516 540 516 125905 21
2023-12-11 515 536 536 505.1 102458 -11
2023-12-10 526 488.5 526 488.5 8159 47
2023-12-07 479 472.3 482 467 30587 6.7
2023-12-06 472.3 480 489.6 471 6098 -7.7
2023-12-05 480 477 480 465 15972 6.8
2023-12-04 473.2 474 477 470 13263 -3.8
2023-12-03 477 475 478 475 11884 -1.1
2023-11-30 478.1 467 482 467 6689 1.6
2023-11-29 476.5 481 488 475.9 8678 -4.5
2023-11-28 481 473.5 484.9 473.5 6772 0.7
2023-11-27 480.3 499 499 480 10444 -9.6
2023-11-26 489.9 485 490 479 17654 13.5
2023-11-23 476.4 470.2 483 466 15112 6.2
2023-11-22 470.2 462 473 461.1 9481 0.4
2023-11-21 469.8 479.4 479.4 462.1 9891 -0.2
2023-11-20 470 470 475 466.1 16499 4
2023-11-09 466 460.5 469 460.3 11637 1
2023-11-08 465 465 468 461.5 5402 0
2023-11-07 465 464 470 461.2 11418 465