Nepse Information of Eastern Hydropower Limited
Share Price | Rs. 826.5 (2024-11-06) |
52 Weeks High Price | Rs. 997 |
52 Weeks Low Price | Rs. 279.6 |
PE Ratio | 1,502.73 |
PBV | 11.13 |
Fiscal Year | 080/081 |
Quarter | q3 |
EPS | 0.55 |
Book Value | RS. 74.28 |
Paidup Capital | RS. 620000000 |
Eastern Hydropower Limited was closed at RS. 826.5 on 2024-11-06 has reported an EPS of 0.55, PE Ratio 1,502.73 and a Book Value of Rs. 74.28 for the q3 of fiscal year 080/081. With a Paidup Capital of Rs. 620000000 .
Price History
Date | Close | Open | High | Low | Volume | Change |
2024-11-06 |
826.5 |
836 |
836.4 |
812 |
6286 |
6.5 |
2024-11-05 |
820 |
820.5 |
877 |
812 |
8702 |
-7.6 |
2024-10-30 |
827.6 |
846 |
846 |
815 |
5790 |
-2.4 |
2024-10-29 |
830 |
821 |
830 |
808.1 |
5793 |
8 |
2024-10-28 |
822 |
798.7 |
829 |
798.7 |
6819 |
7 |
2024-10-27 |
815 |
810.1 |
830 |
801 |
7777 |
-5.1 |
2024-10-24 |
820.1 |
816.9 |
901.6 |
816.9 |
4416 |
-13.4 |
2024-10-23 |
833.5 |
815.5 |
915.3 |
815.5 |
7428 |
1.4 |
2024-10-22 |
832.1 |
835 |
852 |
832 |
9047 |
-2 |
2024-10-21 |
834.1 |
858.2 |
858.2 |
825.1 |
18054 |
-41.6 |
2024-10-20 |
875.7 |
953.6 |
953.6 |
875.7 |
40076 |
-97.3 |
2024-10-17 |
973 |
926.1 |
992.3 |
850.5 |
106634 |
28 |
2024-10-16 |
945 |
847.8 |
946 |
847.8 |
33638 |
79.9 |
2024-10-15 |
865.1 |
835.2 |
912.8 |
835.2 |
26704 |
12.9 |
2024-10-09 |
852.2 |
810 |
881 |
810 |
49141 |
31.2 |
2024-10-08 |
821 |
879.4 |
879.4 |
807.6 |
28251 |
-76.3 |
2024-10-07 |
897.3 |
977.1 |
977.1 |
897.3 |
3777 |
-99.7 |
2024-10-06 |
997 |
890.9 |
997 |
818.1 |
62222 |
88 |
2024-10-02 |
909 |
847 |
913 |
830.1 |
48011 |
78.5 |
2024-10-01 |
830.5 |
770 |
830.5 |
761.2 |
21332 |
75.5 |
2024-09-30 |
755 |
736 |
769 |
735 |
7715 |
19 |
2024-09-29 |
736 |
720 |
757 |
705.7 |
14395 |
6 |
2024-09-26 |
730 |
753.6 |
757.9 |
721 |
11805 |
-9 |
2024-09-25 |
739 |
710 |
752 |
706.1 |
4734 |
19 |
2024-09-24 |
720 |
756.8 |
760 |
720 |
10253 |
-52.2 |
2024-09-23 |
772.2 |
840.9 |
840.9 |
772.2 |
13776 |
-85.8 |
2024-09-22 |
858 |
781.1 |
858 |
766 |
35843 |
78 |
2024-09-18 |
780 |
781 |
837 |
765.4 |
10627 |
-16 |
2024-09-16 |
796 |
837.9 |
842.6 |
791.1 |
30304 |
-25.5 |
2024-09-15 |
821.5 |
761.8 |
821.5 |
761.8 |
50763 |
74.6 |
2024-09-12 |
746.9 |
688 |
746.9 |
687.2 |
45937 |
67.9 |
2024-09-11 |
679 |
661 |
685 |
654 |
26835 |
4.7 |
2024-09-10 |
674.3 |
696 |
750 |
674.3 |
48095 |
-20.7 |
2024-09-09 |
695 |
698 |
700 |
681 |
30450 |
-3 |
2024-09-08 |
698 |
704.8 |
715 |
660 |
30781 |
7 |
2024-09-05 |
691 |
689.3 |
750 |
685.1 |
25979 |
1.7 |
2024-09-04 |
689.3 |
639.2 |
689.3 |
639.2 |
70393 |
62.6 |
2024-09-03 |
626.7 |
566 |
626.7 |
550.1 |
23534 |
56.9 |
2024-09-02 |
569.8 |
549.7 |
569.8 |
542 |
4884 |
30.8 |
2024-09-01 |
539 |
535 |
567.9 |
535 |
12667 |
-1 |
2024-08-29 |
540 |
540 |
560 |
530.3 |
5766 |
-8 |
2024-08-28 |
548 |
550 |
576.3 |
531.6 |
5692 |
4 |
2024-08-27 |
544 |
565.5 |
585 |
533.3 |
6864 |
-33 |
2024-08-25 |
577 |
578.1 |
612.7 |
576 |
5355 |
-12.8 |
2024-08-22 |
589.8 |
588 |
611.5 |
576.1 |
9297 |
1.8 |
2024-08-21 |
588 |
599 |
599 |
569.5 |
15526 |
-6.1 |
2024-08-18 |
594.1 |
620.5 |
625 |
594.1 |
15008 |
-38.9 |
2024-08-15 |
633 |
644.8 |
681 |
633 |
14697 |
-24.9 |
2024-08-14 |
657.9 |
630 |
657.9 |
618.3 |
19442 |
31.5 |
2024-08-13 |
626.4 |
642.6 |
650 |
620 |
28833 |
-3.6 |
2024-08-12 |
630 |
615.2 |
635 |
605 |
27474 |
26.8 |
2024-08-11 |
603.2 |
600 |
615 |
595.1 |
12660 |
3.2 |
2024-08-08 |
600 |
606.7 |
625 |
590 |
15453 |
-19 |
2024-08-07 |
619 |
595 |
631.2 |
585.3 |
19594 |
24.1 |
2024-08-06 |
594.9 |
620 |
638 |
585.1 |
31838 |
-20.1 |
2024-08-05 |
615 |
590 |
618 |
580 |
24231 |
30.1 |
2024-08-01 |
584.9 |
601 |
603 |
577.2 |
14204 |
-15.1 |
2024-07-31 |
600 |
607.9 |
610 |
590.1 |
26995 |
4 |
2024-07-30 |
596 |
575.2 |
602.7 |
575.2 |
14651 |
14 |
2024-07-29 |
582 |
585.6 |
621 |
582 |
17679 |
-15.5 |
2024-07-28 |
597.5 |
608.9 |
608.9 |
575.1 |
17789 |
0.5 |
2024-07-25 |
597 |
574.2 |
603 |
574.2 |
23980 |
12 |
2024-07-24 |
585 |
587.1 |
607 |
578 |
21726 |
-13 |
2024-07-23 |
598 |
578.2 |
605.4 |
566.7 |
20533 |
8 |
2024-07-22 |
590 |
589.3 |
601 |
580 |
20742 |
-11.3 |
2024-07-21 |
601.3 |
625 |
625 |
600 |
31230 |
-22.7 |
2024-07-18 |
624 |
600 |
642 |
589 |
44930 |
35 |
2024-07-17 |
589 |
568.4 |
594 |
568.4 |
32224 |
9 |
2024-07-16 |
580 |
550 |
580 |
550 |
22771 |
29.9 |
2024-07-15 |
550.1 |
566 |
566 |
547.5 |
15122 |
-4.9 |
2024-07-14 |
555 |
552.8 |
558 |
541.8 |
13658 |
13 |
2024-07-11 |
542 |
540 |
552 |
531 |
9332 |
-7 |
2024-07-10 |
549 |
555.9 |
555.9 |
537 |
10207 |
4 |
2024-07-09 |
545 |
518.6 |
572.2 |
518.6 |
17723 |
15.9 |
2024-07-08 |
529.1 |
525.9 |
541.6 |
525.9 |
5217 |
-5.9 |
2024-07-07 |
535 |
527.5 |
558.9 |
527.5 |
8020 |
-3.2 |
2024-07-04 |
538.2 |
550 |
559 |
538 |
9852 |
-11.8 |
2024-07-03 |
550 |
553.7 |
559 |
548 |
3589 |
-15 |
2024-07-02 |
565 |
558.9 |
581 |
527.4 |
4873 |
17 |
2024-07-01 |
548 |
535.1 |
548.8 |
535.1 |
5800 |
2 |
2024-06-30 |
546 |
574 |
574 |
536 |
9602 |
-17.8 |
2024-06-27 |
563.8 |
549.8 |
570 |
549.8 |
5475 |
2.8 |
2024-06-26 |
561 |
589.5 |
589.5 |
560 |
8078 |
-18.9 |
2024-06-25 |
579.9 |
557 |
579.9 |
545 |
20224 |
32.9 |
2024-06-24 |
547 |
560 |
560 |
540 |
10154 |
-2.9 |
2024-06-23 |
549.9 |
539 |
555 |
535 |
10696 |
0.9 |
2024-06-20 |
549 |
538.1 |
562.9 |
538.1 |
7080 |
0 |
2024-06-19 |
549 |
565 |
565 |
541.2 |
7649 |
-5.9 |
2024-06-18 |
554.9 |
539 |
559 |
539 |
10550 |
4.9 |
2024-06-16 |
550 |
577.5 |
577.5 |
546 |
19657 |
-16.2 |
2024-06-13 |
566.2 |
568 |
580.9 |
565.1 |
21635 |
-12.8 |
2024-06-12 |
579 |
618.1 |
618.1 |
573 |
39772 |
-27 |
2024-06-11 |
606 |
570 |
612 |
568 |
40338 |
26 |
2024-06-10 |
580 |
550 |
590 |
550 |
31184 |
30 |
2024-06-09 |
550 |
500 |
550 |
500 |
45693 |
50 |
2024-06-06 |
500 |
490 |
518 |
490 |
14215 |
0 |
2024-06-05 |
500 |
502 |
509.9 |
497 |
5341 |
-9 |
2024-06-04 |
509 |
544.6 |
550 |
508.5 |
16529 |
-25 |
2024-06-03 |
534 |
509 |
565 |
508 |
27593 |
14.7 |
2024-06-02 |
519.3 |
494 |
523.6 |
494 |
23473 |
15.3 |
2024-05-30 |
504 |
510 |
520 |
495 |
26388 |
-14 |
2024-05-29 |
518 |
543.6 |
543.6 |
511.5 |
18604 |
-15 |
2024-05-27 |
533 |
500.8 |
536 |
496.2 |
40243 |
22 |
2024-05-26 |
511 |
510 |
524.9 |
496 |
31989 |
-9 |
2024-05-22 |
520 |
502 |
521 |
491.1 |
45545 |
26.4 |
2024-05-21 |
493.6 |
455 |
493.6 |
444 |
40213 |
43.7 |
2024-05-20 |
449.9 |
455 |
455 |
441 |
6008 |
0.1 |
2024-05-19 |
449.8 |
441 |
454 |
440 |
5707 |
1.8 |
2024-05-16 |
448 |
437 |
455 |
435 |
7657 |
5 |
2024-05-15 |
443 |
442.1 |
467.9 |
442.1 |
5469 |
-7 |
2024-05-14 |
450 |
446 |
465 |
446 |
9761 |
-4 |
2024-05-13 |
454 |
464.9 |
464.9 |
440 |
2860 |
-8 |
2024-05-12 |
462 |
437 |
478 |
437 |
16337 |
19.1 |
2024-05-09 |
442.9 |
443.7 |
443.7 |
436 |
4611 |
2.9 |
2024-05-08 |
440 |
449 |
449 |
432 |
1531 |
-2.5 |
2024-05-07 |
442.5 |
448 |
457.9 |
434 |
5395 |
-7.4 |
2024-05-06 |
449.9 |
449 |
460 |
441.8 |
3541 |
-7 |
2024-05-05 |
456.9 |
460 |
460 |
449.1 |
3120 |
-6.1 |
2024-05-02 |
463 |
482.4 |
482.4 |
455.2 |
4591 |
-10 |
2024-04-30 |
473 |
461.1 |
480.4 |
446.7 |
25494 |
20.9 |
2024-04-29 |
452.1 |
478.9 |
478.9 |
451 |
10880 |
-17.9 |
2024-04-28 |
470 |
470.2 |
517 |
462 |
37815 |
-9.7 |
2024-04-25 |
479.7 |
474.3 |
482 |
466 |
21376 |
14.7 |
2024-04-24 |
465 |
465.1 |
473.1 |
457 |
41905 |
9 |
2024-04-22 |
456 |
453.6 |
465 |
436 |
26575 |
11 |
2024-04-21 |
445 |
447.4 |
456.3 |
431.8 |
2400 |
6.2 |
2024-04-18 |
438.8 |
437.1 |
443 |
436.1 |
2590 |
-11.2 |
2024-04-16 |
450 |
449 |
456 |
440.2 |
8228 |
1 |
2024-04-15 |
449 |
435 |
468 |
434.3 |
14083 |
9 |
2024-04-14 |
440 |
432 |
445.8 |
432 |
5160 |
2.9 |
2024-04-10 |
437.1 |
454.4 |
454.4 |
436.6 |
12730 |
-8.9 |
2024-04-09 |
446 |
442.8 |
458 |
435 |
5877 |
3.2 |
2024-04-07 |
442.8 |
430.7 |
443 |
425.7 |
6190 |
6.8 |
2024-04-04 |
436 |
423.9 |
445 |
423.9 |
3719 |
3.5 |
2024-04-03 |
432.5 |
433 |
459 |
431 |
7870 |
-1.5 |
2024-04-02 |
434 |
447 |
447 |
434 |
4384 |
-5.5 |
2024-04-01 |
439.5 |
462 |
462 |
435 |
5840 |
-13.5 |
2024-03-31 |
453 |
462.5 |
471 |
446 |
20569 |
-16.4 |
2024-03-28 |
469.4 |
474 |
480 |
460.7 |
8694 |
-4.6 |
2024-03-27 |
474 |
450 |
478.4 |
435 |
56009 |
32 |
2024-03-26 |
442 |
440 |
445 |
425.4 |
3392 |
8 |
2024-03-25 |
434 |
448.4 |
448.4 |
425 |
1362 |
-5.9 |
2024-03-21 |
439.9 |
450 |
454.5 |
431.3 |
6576 |
-6.1 |
2024-03-20 |
446 |
448 |
454 |
435.5 |
3931 |
-1 |
2024-03-19 |
447 |
454 |
454 |
438 |
2060 |
1 |
2024-03-18 |
446 |
436 |
448 |
436 |
2320 |
6 |
2024-03-17 |
440 |
434.2 |
444.5 |
434.2 |
5542 |
-5 |
2024-03-13 |
445 |
458 |
460 |
439 |
3510 |
-12 |
2024-03-12 |
457 |
460 |
460 |
440.3 |
14170 |
3.5 |
2024-03-10 |
453.5 |
465 |
465 |
437.7 |
9400 |
-2.4 |
2024-03-07 |
455.9 |
456 |
465 |
436 |
4620 |
7.9 |
2024-03-06 |
448 |
432 |
460 |
427 |
3500 |
8 |
2024-03-05 |
440 |
463 |
463 |
428 |
3228 |
-14 |
2024-03-04 |
454 |
436 |
454 |
436 |
60 |
24.1 |
2024-03-03 |
429.9 |
422.4 |
439.4 |
415.7 |
1733 |
-1.1 |
2024-02-29 |
431 |
454 |
454 |
426.1 |
11405 |
-16.9 |
2024-02-28 |
447.9 |
453.7 |
453.7 |
436.2 |
2542 |
3 |
2024-02-27 |
444.9 |
431 |
452 |
431 |
5645 |
5.9 |
2024-02-26 |
439 |
442.7 |
451.5 |
427.6 |
7306 |
4.9 |
2024-02-25 |
434.1 |
434 |
440 |
433.2 |
7821 |
-7.4 |
2024-02-22 |
441.5 |
440 |
449.9 |
426.5 |
10055 |
-7.3 |
2024-02-21 |
448.8 |
461 |
461 |
443 |
4700 |
-5 |
2024-02-20 |
453.8 |
437.1 |
457 |
437.1 |
5875 |
7.8 |
2024-02-18 |
446 |
453.1 |
453.1 |
440 |
14419 |
-14 |
2024-02-15 |
460 |
459 |
467 |
451.7 |
5888 |
1 |
2024-02-14 |
459 |
455.1 |
469.2 |
451.1 |
12975 |
-1 |
2024-02-13 |
460 |
460.6 |
482.4 |
453.2 |
26241 |
-10 |
2024-02-12 |
470 |
475 |
477 |
454 |
10320 |
1 |
2024-02-11 |
469 |
489.6 |
489.6 |
460.4 |
13866 |
-11 |
2024-02-08 |
480 |
480.2 |
500 |
475 |
45682 |
9.2 |
2024-02-07 |
470.8 |
436.4 |
470.8 |
419 |
56759 |
42.8 |
2024-02-06 |
428 |
416 |
429 |
416 |
1535 |
6 |
2024-02-05 |
422 |
428.2 |
436 |
416 |
2195 |
2.1 |
2024-02-04 |
419.9 |
407 |
432.7 |
407 |
6209 |
4.8 |
2024-02-01 |
415.1 |
438 |
438 |
415.1 |
7371 |
-14.9 |
2024-01-31 |
430 |
440.2 |
455 |
428 |
15281 |
-19 |
2024-01-30 |
449 |
435 |
452 |
427.1 |
5867 |
14 |
2024-01-29 |
435 |
411.6 |
436 |
411.6 |
7795 |
15 |
2024-01-28 |
420 |
408 |
424 |
408 |
9098 |
5 |
2024-01-25 |
415 |
404.1 |
418 |
404.1 |
7364 |
3 |
2024-01-24 |
412 |
415 |
420.2 |
408 |
8074 |
-3 |
2024-01-23 |
415 |
406.1 |
419 |
392 |
12373 |
0.7 |
2024-01-22 |
414.3 |
443.5 |
443.5 |
405 |
13585 |
-20.6 |
2024-01-21 |
434.9 |
431 |
438 |
421 |
4405 |
-4.3 |
2024-01-18 |
439.2 |
423 |
439.2 |
410.1 |
10641 |
9.9 |
2024-01-17 |
429.3 |
486.5 |
486.5 |
429.3 |
15315 |
-47.7 |
2024-01-16 |
477 |
453.8 |
479.9 |
442 |
28991 |
14 |
2024-01-14 |
463 |
459.9 |
471.2 |
443.5 |
17472 |
-6.2 |
2024-01-11 |
469.2 |
488.5 |
488.5 |
442.4 |
19164 |
-9.8 |
2024-01-10 |
479 |
471.1 |
480.5 |
432.5 |
22681 |
17.1 |
2024-01-09 |
461.9 |
422 |
461.9 |
408 |
25258 |
34.9 |
2024-01-08 |
427 |
389 |
427.9 |
389 |
8303 |
30.1 |
2024-01-07 |
396.9 |
400 |
421.9 |
374 |
13525 |
-1.1 |
2024-01-04 |
398 |
403.9 |
411.9 |
390.1 |
18570 |
-5.9 |
2024-01-03 |
403.9 |
408 |
408 |
386 |
2843 |
3.9 |
2024-01-02 |
400 |
389 |
410 |
388 |
9216 |
5 |
2024-01-01 |
395 |
409 |
416 |
395 |
10100 |
-11.1 |
2023-12-28 |
406.1 |
385 |
413 |
382.5 |
17464 |
16.1 |
2023-12-27 |
390 |
372.7 |
400 |
360.2 |
17140 |
24.6 |
2023-12-24 |
365.4 |
375.2 |
389.9 |
361.1 |
16204 |
-2.5 |
2023-12-21 |
367.9 |
375 |
381 |
358 |
14228 |
-6.9 |
2023-12-20 |
374.8 |
371.2 |
378.5 |
359.4 |
12714 |
10.8 |
2023-12-19 |
364 |
374 |
374 |
353 |
6085 |
-3 |
2023-12-18 |
367 |
380 |
387.6 |
355.8 |
11668 |
-6 |
2023-12-17 |
373 |
343.1 |
373 |
343.1 |
9324 |
25 |
2023-12-14 |
348 |
338.2 |
349 |
338.1 |
4716 |
3.1 |
2023-12-13 |
344.9 |
342 |
360.9 |
340.1 |
3054 |
-2.1 |
2023-12-12 |
347 |
340 |
355 |
332 |
11548 |
7.9 |
2023-12-11 |
339.1 |
341 |
341.5 |
321.1 |
12229 |
4.1 |
2023-12-10 |
335 |
324.3 |
342 |
324.3 |
435 |
17 |
2023-12-07 |
318 |
310.1 |
321 |
305 |
1892 |
1.6 |
2023-12-06 |
316.4 |
313 |
316.4 |
304.6 |
2928 |
2.4 |
2023-12-05 |
314 |
320 |
320 |
298 |
6325 |
0 |
2023-12-04 |
314 |
305.7 |
324.3 |
305.7 |
1660 |
2.1 |
2023-12-03 |
311.9 |
311.9 |
317.5 |
311.9 |
830 |
-6.3 |
2023-11-30 |
318.2 |
337.5 |
337.5 |
312 |
1965 |
-12.7 |
2023-11-29 |
330.9 |
329 |
331 |
320.1 |
2735 |
1.9 |
2023-11-28 |
329 |
325.4 |
340 |
316 |
7996 |
-3 |
2023-11-27 |
332 |
325.4 |
337.9 |
315 |
3994 |
0 |
2023-11-26 |
332 |
306.8 |
332 |
306 |
5505 |
19 |
2023-11-23 |
313 |
307 |
313 |
296 |
5330 |
5.1 |
2023-11-22 |
307.9 |
293.1 |
310.9 |
288 |
1774 |
8.9 |
2023-11-21 |
299 |
298 |
299 |
288 |
1948 |
-5 |
2023-11-20 |
304 |
310.5 |
310.5 |
290.1 |
1570 |
-0.5 |
2023-11-09 |
304.5 |
316.2 |
316.2 |
292.8 |
2810 |
-5.5 |
2023-11-08 |
310 |
309 |
319 |
295.1 |
1290 |
-5 |
2023-11-07 |
315 |
303.8 |
315.9 |
297.8 |
1450 |
315 |