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