Nepse Information of Dordi Khola Hydropower Company Limited

Share Price Rs. 466 (2024-11-06)
52 Weeks High Price Rs. 576
52 Weeks Low Price Rs. 196
PE Ratio 685.29
PBV 4.65
Fiscal Year 080/081
Quarter q3
EPS 0.68
Book Value RS. 100.26
Paidup CapitalRS. 1054260400

Dordi Khola Hydropower Company Limited was closed at RS. 466 on 2024-11-06 has reported an EPS of 0.68, PE Ratio 685.29 and a Book Value of Rs. 100.26 for the q3 of fiscal year 080/081. With a Paidup Capital of Rs. 1054260400 .

Price History

DateCloseOpenHighLowVolumeChange
2024-11-06 466 450 474 442.4 39843 15.8
2024-11-05 450.2 449 466 449 7690 1.2
2024-10-30 449 455 460 447.9 9442 -8
2024-10-29 457 458 465.9 456.1 17061 -1
2024-10-28 458 439 460 439 29597 19
2024-10-27 439 429 443 429 6850 2
2024-10-24 437 421.1 438 421.1 5145 8
2024-10-23 429 428 440 428 4370 -3.3
2024-10-22 432.3 430 438.4 430 6430 6.2
2024-10-21 426.1 432 439.9 422.2 13039 -5.9
2024-10-20 432 436 455.9 431 15360 -12
2024-10-17 444 440.5 456 440.5 10032 -5
2024-10-16 449 441.5 454.9 441.5 11640 7.5
2024-10-15 441.5 439 441.6 432 3234 10.5
2024-10-09 431 433.9 437 421.5 3652 4
2024-10-08 427 432 446.9 422.1 4585 -13
2024-10-07 440 440 456 433.2 15323 5
2024-10-06 435 422 442 417.1 5992 10
2024-10-02 425 440 448.8 425 16815 -15
2024-10-01 440 407 440 402.1 17960 40
2024-09-30 400 395 401 388 14335 5
2024-09-29 395 392.5 405 386 13572 -1
2024-09-26 396 429 443 396 27363 -33
2024-09-25 429 431.2 440.5 410 11775 -11
2024-09-24 440 445 450 415.6 17894 -8.8
2024-09-23 448.8 447 455 437.1 12239 -6.2
2024-09-22 455 459 467 450 10679 -3.5
2024-09-18 458.5 465 474.3 456.6 12564 -10.9
2024-09-16 469.4 455.2 480 446.2 34656 5.5
2024-09-15 463.9 460 477 449 22459 6.9
2024-09-12 457 444 461 443 19664 7
2024-09-11 450 450 457.9 442 12730 0
2024-09-10 450 460 463 446.1 14821 -6
2024-09-09 456 450.3 470 450.2 12344 -3
2024-09-08 459 456.1 470 456.1 10235 3
2024-09-05 456 461 466.1 456 19286 -9
2024-09-04 465 475 486 460 22194 -10
2024-09-03 475 486 492 472 18784 -11
2024-09-02 486 460 491.9 451 19924 26
2024-09-01 460 470 493 460 15421 -12
2024-08-29 472 475.2 487 467 13494 -5
2024-08-28 477 480.5 502 473 31060 -8
2024-08-27 485 500 508 475 23670 -25
2024-08-25 510 514 525 499 51611 -4.7
2024-08-22 514.7 510 517 504.7 26084 4.4
2024-08-21 510.3 506.9 517 500 41250 13.3
2024-08-18 497 538.5 538.5 496.3 52779 -31
2024-08-15 528 537 550 528 53089 -4.5
2024-08-14 532.5 545 547 527 55471 -7.4
2024-08-13 539.9 525 561 520 57039 14.9
2024-08-12 525 535.3 537.5 515 58364 0.1
2024-08-11 524.9 496 535.5 496 82074 29
2024-08-08 495.9 504.5 507 489 80825 1.2
2024-08-07 494.7 478 503.9 464.1 53988 18.7
2024-08-06 476 485.2 499 456.7 57466 -14
2024-08-05 490 476 494.7 466.5 52019 14
2024-08-01 476 482 498 475 60842 -14
2024-07-31 490 502.5 502.5 484.3 58857 -2.7
2024-07-30 492.7 485 495 473 61917 12.7
2024-07-29 480 477 493 470 60322 0
2024-07-28 480 483.1 498.7 461 35323 5.9
2024-07-25 474.1 473.5 485 472.5 29042 -8.2
2024-07-24 482.3 511 512 475 50889 -20.6
2024-07-23 502.9 490 505 485 79858 20.9
2024-07-22 482 465 488.6 465 85002 18
2024-07-21 464 470 473.9 460.1 45779 -1
2024-07-18 465 465 473.9 457 51251 -4
2024-07-17 469 473 480 461 51444 -3
2024-07-16 472 459 473 446 47006 21.5
2024-07-15 450.5 446.9 464 446.9 24456 -5.5
2024-07-14 456 455 472 445 38159 7
2024-07-11 449 465 465 443 66786 -11
2024-07-10 460 467.1 478 441 62499 -14
2024-07-09 474 468.5 483 466.1 23062 -4
2024-07-08 478 446 478 446 44249 22.9
2024-07-07 455.1 455 465 452 35211 -5.9
2024-07-04 461 477.2 493.6 461 76112 -23
2024-07-03 484 479.3 488 470 47090 -5
2024-07-02 489 483.4 502.8 468 59864 15
2024-07-01 474 428.3 475 428.3 162262 37
2024-06-30 437 438 448.2 426.6 45621 2
2024-06-27 435 419.5 435 419.5 13167 7
2024-06-26 428 441 449 424 13457 -5
2024-06-25 433 418 446 415.5 22738 15.8
2024-06-24 417.2 421 429.4 412.7 10790 -2.8
2024-06-23 420 411 422 410.2 11238 4
2024-06-20 416 420 423.1 416 9846 -4
2024-06-19 420 427 427 415 8737 1
2024-06-18 419 416.5 425 416.5 16849 -6
2024-06-16 425 430 435 425 16548 -5
2024-06-13 430 427.1 439 425 20786 -3
2024-06-12 433 438 445 430 22072 -6
2024-06-11 439 439 451 435 24374 0
2024-06-10 439 435.3 453 420 82486 12.1
2024-06-09 426.9 424 437 424 15537 2.9
2024-06-06 424 426.3 429.9 411 36660 6
2024-06-05 418 422 427.5 418 10645 -12
2024-06-04 430 439 442 427.1 18128 -5
2024-06-03 435 425 438.6 422.1 57310 15
2024-06-02 420 415 424 411.1 16331 6
2024-05-30 414 410 439 406 8253 0
2024-05-29 414 421.2 424.9 406.1 9107 1
2024-05-27 413 415 420 407.3 5238 0.9
2024-05-26 412.1 427 427 408 9127 -10.9
2024-05-22 423 441 441 422.1 20065 -10
2024-05-21 433 423 434 417 27951 18
2024-05-20 415 410 416 402.1 28659 13
2024-05-19 402 407 407 396.5 13963 -1
2024-05-16 403 400 404 398.6 10383 -3
2024-05-15 406 412 419.9 405.4 8760 -6
2024-05-14 412 405 413 392.3 16210 13
2024-05-13 399 393 400 393 8439 1
2024-05-12 398 396 405 396 7348 2
2024-05-09 396 410 410.9 395 14645 -7
2024-05-08 403 396.4 408 396 4304 0
2024-05-07 403 400 419 399 5557 -5
2024-05-06 408 399 417 399 8400 2
2024-05-05 406 404 412 403 6363 -6
2024-05-02 412 408 416 408 9237 5.9
2024-04-30 406.1 410 418 404.3 15521 -3.9
2024-04-29 410 414 417.8 408 6264 -4.2
2024-04-28 414.2 419 426.9 412 6488 -5.8
2024-04-25 420 401 423 401 24343 14
2024-04-24 406 413 425 406 10444 -7
2024-04-22 413 430 430 407.7 8162 -9
2024-04-21 422 406 422 406 6937 8.1
2024-04-18 413.9 423.3 423.3 411.6 15337 -11.1
2024-04-16 425 431 440 423.5 9000 -6.9
2024-04-15 431.9 428 442.5 420.2 20754 -2
2024-04-14 433.9 436 444 427 19377 -2.1
2024-04-10 436 427 443.7 427 25139 1
2024-04-09 435 435 443 430.1 14032 0
2024-04-07 435 418 435 418 13186 16.6
2024-04-04 418.4 430 430 418 18425 -6.6
2024-04-03 425 433 438.6 425 15153 -5
2024-04-02 430 435 444 428.3 11667 -5
2024-04-01 435 445.1 445.1 429 17599 -5
2024-03-31 440 451 453.9 427 56817 -15
2024-03-28 455 479 479 454 33263 -15
2024-03-27 470 465 474 461 91293 5
2024-03-26 465 448.1 470.5 442 69397 17
2024-03-25 448 450 450 435.1 31784 -4.8
2024-03-21 452.8 455 455 441.3 49022 -0.2
2024-03-20 453 435 453 423 71536 26
2024-03-19 427 420 432 417.1 50042 2.1
2024-03-18 424.9 432 432 421.1 14568 1
2024-03-17 423.9 432 439 418 22718 -0.3
2024-03-13 424.2 441 445.8 424.2 57484 -20.3
2024-03-12 444.5 447 455.9 435.2 27862 -2.6
2024-03-10 447.1 440 475 439.1 23569 7
2024-03-07 440.1 455 481 434.3 52033 -14.9
2024-03-06 455 460 485 434 36876 -13
2024-03-05 468 504 504 456.6 51301 -33.8
2024-03-04 501.8 447.9 501.8 447.9 8954 44.8
2024-03-03 457 444 473 437.8 40613 4
2024-02-29 453 470.4 477.4 446.9 41896 -8.2
2024-02-28 461.2 466.5 471.3 452 20854 -14.8
2024-02-27 476 455.7 481.9 453 44423 11
2024-02-26 465 459.7 500 452 30511 -4
2024-02-25 469 481.2 499.8 460 39505 -22
2024-02-22 491 494 515 467 82283 -13
2024-02-21 504 485.1 524 475 54590 9
2024-02-20 495 463.6 498 445.4 114816 22
2024-02-18 473 501 521 461 98075 -31
2024-02-15 504 516.5 546 490 110403 -23
2024-02-14 527 544.8 576 504 159642 -28.9
2024-02-13 555.9 515 561 495 90401 34.9
2024-02-12 521 480 528 432 114969 41
2024-02-11 480 447.7 482 421.8 148503 23.2
2024-02-08 456.8 418.8 456.8 402.3 76436 29.7
2024-02-07 427.1 406.7 431 387 80669 12.1
2024-02-06 415 380.3 421 370 25570 27
2024-02-05 388 389.1 420 386 15512 -9
2024-02-04 397 389 413 374 36642 2
2024-02-01 395 389 395 382.3 28820 -1.9
2024-01-31 396.9 392.1 407 388.2 37403 -3.2
2024-01-30 400.1 392 424 384.2 40523 0.1
2024-01-29 400 392 417.9 390 35260 0
2024-01-28 400 397.8 420 374.7 34176 -5.9
2024-01-25 405.9 413 413 389.4 52341 -14.1
2024-01-24 420 403.7 427.3 388 70536 8.1
2024-01-23 411.9 377.3 419 370.1 102096 26.9
2024-01-22 385 411.6 431 380.8 71953 -35
2024-01-21 420 415 442 381 88419 -3
2024-01-18 423 382.2 423 353 78513 33
2024-01-17 390 381.3 412 360 67355 1
2024-01-16 389 365.6 394 365.6 66499 16
2024-01-14 373 353.8 389.6 325 52785 12
2024-01-11 361 353 366 331.4 51619 9.1
2024-01-10 351.9 350 364 325.7 50982 2.9
2024-01-09 349 328 353 324 96900 21
2024-01-08 328 310 330 308 80020 13.9
2024-01-07 314.1 317 321.9 311 29944 0.1
2024-01-04 314 307.1 335 306.2 70369 3.9
2024-01-03 310.1 300 311.1 296 33555 5.1
2024-01-02 305 320 320 301 29657 -21.4
2024-01-01 326.4 314 326.4 299 55467 12.4
2023-12-28 314 293 319 293 102207 21
2023-12-27 293 285 298.7 275 77296 13
2023-12-24 280 273.5 286.5 266 36086 1
2023-12-21 279 274 284.5 261.1 32383 5
2023-12-20 274 282.5 287 271 18628 -3
2023-12-19 277 275 280.9 260.6 26553 2
2023-12-18 275 280 287 266 40639 0
2023-12-17 275 251.9 275 242.1 42773 25
2023-12-14 250 247 251 240 8812 3
2023-12-13 247 240 250 236.9 31459 10.9
2023-12-12 236.1 230 240.7 226.1 20706 6.2
2023-12-11 229.9 234.6 237 222 25454 -0.1
2023-12-10 230 213.9 230.7 213.9 3696 20.2
2023-12-07 209.8 202 215 202 4066 3.8
2023-12-06 206 201 206 201 2820 1.7
2023-12-05 204.3 204.5 212 204.2 2966 0.1
2023-12-04 204.2 206 211 202.6 4266 -2.8
2023-12-03 207 206 207 200.6 3780 1.6
2023-11-30 205.4 204.7 209 200 4581 -3.4
2023-11-29 208.8 213.1 217 197 10038 -4.3
2023-11-28 213.1 215 219 210.9 6320 -1.9
2023-11-27 215 219 219 211.8 4237 -4
2023-11-26 219 209.8 219.3 205.8 8410 5
2023-11-23 214 205.8 220 202.1 3816 4
2023-11-22 210 199.8 210.1 199.8 4320 6.2
2023-11-21 203.8 201.3 204.8 198.7 3408 -1.2
2023-11-20 205 200 219 200 3065 3.8
2023-11-09 201.2 205 207 197.7 936 -5.7
2023-11-08 206.9 207 210.6 200 1550 -0.1
2023-11-07 207 200 207 199 4085 207