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 Capital | RS. 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
Date | Close | Open | High | Low | Volume | Change |
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 |