Nepse Information of Nepal Hydro Developers Ltd.
Share Price | Rs. 605 (2024-11-06) |
52 Weeks High Price | Rs. 718 |
52 Weeks Low Price | Rs. 312 |
PE Ratio | 43.31 |
PBV | 5.20 |
Fiscal Year | 080/081 |
Quarter | q3 |
EPS | 13.97 |
Book Value | RS. 116.37 |
Paidup Capital | RS. 359441000 |
Nepal Hydro Developers Ltd. was closed at RS. 605 on 2024-11-06 has reported an EPS of 13.97, PE Ratio 43.31 and a Book Value of Rs. 116.37 for the q3 of fiscal year 080/081. With a Paidup Capital of Rs. 359441000 .
Price History
Date | Close | Open | High | Low | Volume | Change |
2024-11-06 |
605 |
616 |
616 |
593.3 |
4784 |
1 |
2024-11-05 |
604 |
594 |
604 |
592.2 |
1086 |
4.1 |
2024-10-30 |
599.9 |
597 |
615 |
588.2 |
7809 |
2.9 |
2024-10-29 |
597 |
592 |
603.8 |
582.3 |
6886 |
16 |
2024-10-28 |
581 |
586.5 |
590 |
577.1 |
4464 |
6 |
2024-10-27 |
575 |
580 |
588 |
571.1 |
7274 |
-4 |
2024-10-24 |
579 |
563 |
580 |
563 |
8519 |
9 |
2024-10-23 |
570 |
575 |
580 |
566 |
4589 |
0 |
2024-10-22 |
570 |
566 |
588 |
565.8 |
7943 |
3.9 |
2024-10-21 |
566.1 |
580 |
580 |
562 |
7343 |
-11.9 |
2024-10-20 |
578 |
604 |
604 |
578 |
9758 |
-27 |
2024-10-17 |
605 |
611.9 |
611.9 |
592.7 |
6976 |
5 |
2024-10-16 |
600 |
604.9 |
608 |
593.1 |
3017 |
6.9 |
2024-10-15 |
593.1 |
590 |
600 |
588.2 |
6061 |
6.2 |
2024-10-09 |
586.9 |
584 |
590 |
578 |
7988 |
2.9 |
2024-10-08 |
584 |
575.1 |
586.6 |
575 |
311 |
-2.6 |
2024-10-07 |
586.6 |
590 |
598.2 |
585 |
7400 |
1.6 |
2024-10-06 |
585 |
580 |
585 |
563.5 |
5993 |
5 |
2024-10-02 |
580 |
590 |
599 |
575 |
19583 |
-4 |
2024-10-01 |
584 |
551 |
584 |
551 |
9593 |
33 |
2024-09-30 |
551 |
549 |
551 |
530 |
7299 |
12 |
2024-09-29 |
539 |
552 |
552 |
530 |
3189 |
-3.2 |
2024-09-26 |
542.2 |
550 |
550.8 |
536.1 |
12721 |
2.2 |
2024-09-25 |
540 |
520 |
540 |
520 |
29388 |
18.6 |
2024-09-24 |
521.4 |
540 |
550.8 |
521.2 |
5236 |
-18.6 |
2024-09-23 |
540 |
571 |
571 |
540 |
8007 |
-31 |
2024-09-22 |
571 |
569 |
571 |
560 |
8993 |
9 |
2024-09-18 |
562 |
556.5 |
574 |
556.5 |
9979 |
6 |
2024-09-16 |
556 |
561 |
566 |
555 |
10462 |
-12 |
2024-09-15 |
568 |
587 |
604.3 |
568 |
18990 |
-19.1 |
2024-09-12 |
587.1 |
560 |
597 |
558.6 |
6736 |
17.1 |
2024-09-11 |
570 |
570 |
574 |
568.2 |
8618 |
-8.1 |
2024-09-10 |
578.1 |
580 |
591.6 |
573 |
7391 |
3.1 |
2024-09-09 |
575 |
576 |
589 |
573 |
11770 |
-6 |
2024-09-08 |
581 |
580 |
610 |
580 |
4710 |
-6 |
2024-09-05 |
587 |
605 |
605 |
582.2 |
12433 |
-7 |
2024-09-04 |
594 |
615 |
626 |
581.7 |
16755 |
-21 |
2024-09-03 |
615 |
612 |
624 |
605 |
44035 |
3 |
2024-09-02 |
612 |
593 |
612 |
581.2 |
34185 |
30 |
2024-09-01 |
582 |
594 |
603.8 |
580.3 |
11686 |
-10 |
2024-08-29 |
592 |
609 |
620 |
590 |
20162 |
-17 |
2024-08-28 |
609 |
618 |
637.6 |
597.8 |
13210 |
0.1 |
2024-08-27 |
608.9 |
626 |
647.3 |
608 |
37647 |
-28.1 |
2024-08-25 |
637 |
648 |
648 |
621 |
19565 |
-16.9 |
2024-08-22 |
653.9 |
673 |
675 |
650 |
54800 |
-8.1 |
2024-08-21 |
662 |
631.2 |
675 |
631.2 |
30846 |
18 |
2024-08-18 |
644 |
688 |
688 |
640 |
54456 |
-31.3 |
2024-08-15 |
675.3 |
705 |
718 |
675.3 |
81172 |
-23.7 |
2024-08-14 |
699 |
657 |
703 |
657 |
99406 |
29 |
2024-08-13 |
670 |
656 |
684 |
654 |
72065 |
9.7 |
2024-08-12 |
660.3 |
673.2 |
680 |
660.1 |
36187 |
0.3 |
2024-08-11 |
660 |
661.9 |
674 |
649 |
29501 |
11 |
2024-08-08 |
649 |
662 |
670 |
641.1 |
26881 |
-11.9 |
2024-08-07 |
660.9 |
620 |
660.9 |
607.6 |
65033 |
40.9 |
2024-08-06 |
620 |
672 |
685.4 |
618 |
41521 |
-52 |
2024-08-05 |
672 |
690 |
695 |
660 |
49557 |
-32 |
2024-08-01 |
704 |
644 |
704 |
617 |
88770 |
64 |
2024-07-31 |
640 |
602 |
640 |
601.5 |
88126 |
48.2 |
2024-07-30 |
591.8 |
586.5 |
595 |
572.1 |
30853 |
16.8 |
2024-07-29 |
575 |
561.2 |
590 |
561.2 |
28663 |
3 |
2024-07-28 |
572 |
586 |
586 |
558.8 |
22676 |
-3 |
2024-07-25 |
575 |
573 |
580 |
564.1 |
26048 |
1.7 |
2024-07-24 |
573.3 |
599 |
599 |
569.1 |
30094 |
-20.9 |
2024-07-23 |
594.2 |
606 |
606 |
590 |
42188 |
-0.8 |
2024-07-22 |
595 |
579 |
595 |
566 |
23348 |
26.1 |
2024-07-21 |
568.9 |
576 |
578.9 |
567.2 |
38723 |
-7.1 |
2024-07-18 |
576 |
577 |
598 |
575 |
29639 |
1 |
2024-07-17 |
575 |
573 |
583 |
562.1 |
40618 |
13 |
2024-07-16 |
562 |
534 |
573 |
526 |
77100 |
28 |
2024-07-15 |
534 |
535.1 |
545.8 |
534 |
80042 |
-8.9 |
2024-07-14 |
542.9 |
531 |
543 |
522 |
42828 |
21.5 |
2024-07-11 |
521.4 |
521 |
527 |
517.6 |
10871 |
0.4 |
2024-07-10 |
521 |
512.1 |
527 |
512.1 |
10279 |
1 |
2024-07-09 |
520 |
524.8 |
524.8 |
510.2 |
32919 |
5 |
2024-07-08 |
515 |
518 |
519 |
512 |
10581 |
2 |
2024-07-07 |
513 |
524.1 |
531.8 |
512.1 |
13583 |
-1 |
2024-07-04 |
514 |
530 |
530 |
514 |
29081 |
-6 |
2024-07-03 |
520 |
514 |
534 |
514 |
22538 |
-4.2 |
2024-07-02 |
524.2 |
533.4 |
554 |
523 |
19149 |
1.2 |
2024-07-01 |
523 |
515.2 |
528 |
513.4 |
30252 |
2 |
2024-06-30 |
521 |
528 |
533 |
520.2 |
42550 |
1 |
2024-06-27 |
520 |
532 |
532 |
520 |
7090 |
-4 |
2024-06-26 |
524 |
543.6 |
543.6 |
516.6 |
9078 |
-9 |
2024-06-25 |
533 |
530 |
539.9 |
525 |
26539 |
13 |
2024-06-24 |
520 |
524 |
527 |
515 |
20101 |
6 |
2024-06-23 |
514 |
530.7 |
540 |
514 |
13476 |
-6.3 |
2024-06-20 |
520.3 |
525 |
530 |
520 |
40046 |
-1.7 |
2024-06-19 |
522 |
524 |
533.7 |
520 |
21047 |
-5 |
2024-06-18 |
527 |
540.5 |
548 |
524.4 |
32362 |
-19.9 |
2024-06-16 |
546.9 |
549.9 |
555 |
530 |
28463 |
5.9 |
2024-06-13 |
541 |
540 |
544 |
529.2 |
54583 |
3.8 |
2024-06-12 |
537.2 |
541 |
556 |
534 |
37480 |
-11.6 |
2024-06-11 |
548.8 |
544.6 |
551.8 |
523.2 |
72988 |
14.8 |
2024-06-10 |
534 |
502.5 |
542.6 |
502.5 |
184176 |
31.9 |
2024-06-09 |
502.1 |
522 |
522 |
494 |
36531 |
-12 |
2024-06-06 |
514.1 |
476.1 |
514.1 |
476.1 |
30001 |
32.1 |
2024-06-05 |
482 |
489 |
493 |
477 |
10636 |
1.7 |
2024-06-04 |
480.3 |
502 |
502 |
480 |
29540 |
-12.7 |
2024-06-03 |
493 |
516 |
516 |
490 |
54807 |
-13.1 |
2024-06-02 |
506.1 |
500 |
510 |
490 |
52424 |
6.1 |
2024-05-30 |
500 |
472.5 |
509 |
472.5 |
106835 |
23.9 |
2024-05-29 |
476.1 |
483.2 |
487 |
470 |
21060 |
2 |
2024-05-27 |
474.1 |
476 |
483.5 |
458 |
10143 |
7.1 |
2024-05-26 |
467 |
499 |
499 |
463.1 |
15811 |
-23 |
2024-05-22 |
490 |
523 |
523 |
484 |
27382 |
-23 |
2024-05-21 |
513 |
480 |
513 |
464.1 |
64319 |
41 |
2024-05-20 |
472 |
474.9 |
480 |
465.5 |
59452 |
2 |
2024-05-19 |
470 |
464 |
476 |
454.4 |
41047 |
6 |
2024-05-16 |
464 |
445 |
474.1 |
443.2 |
35006 |
11.8 |
2024-05-15 |
452.2 |
444.1 |
475.3 |
444.1 |
37114 |
5.2 |
2024-05-14 |
447 |
428 |
448 |
428 |
38137 |
24.9 |
2024-05-13 |
422.1 |
416.1 |
422.1 |
415.2 |
2905 |
2.4 |
2024-05-12 |
419.7 |
436.3 |
436.5 |
419.7 |
3883 |
-8.3 |
2024-05-09 |
428 |
416.5 |
433.5 |
410 |
5627 |
3 |
2024-05-08 |
425 |
430 |
430 |
408.9 |
5888 |
1 |
2024-05-07 |
424 |
424.4 |
424.4 |
413.3 |
1617 |
7.9 |
2024-05-06 |
416.1 |
434.8 |
434.9 |
415.8 |
2157 |
-11.9 |
2024-05-05 |
428 |
417 |
436.9 |
417 |
9835 |
5.8 |
2024-05-02 |
422.2 |
429 |
430 |
422.2 |
8093 |
-3.3 |
2024-04-30 |
425.5 |
432.8 |
433.5 |
424.5 |
9001 |
1 |
2024-04-29 |
424.5 |
414.4 |
424.5 |
414.4 |
5347 |
10.3 |
2024-04-28 |
414.2 |
420 |
420.5 |
412.5 |
2717 |
2.2 |
2024-04-25 |
412 |
425 |
430 |
412 |
4531 |
-6 |
2024-04-24 |
418 |
415 |
418 |
410 |
2813 |
2.9 |
2024-04-22 |
415.1 |
420.9 |
420.9 |
415.1 |
1931 |
0.1 |
2024-04-21 |
415 |
408 |
418 |
408 |
1534 |
3.5 |
2024-04-18 |
411.5 |
410.7 |
424 |
410.7 |
2838 |
-6.6 |
2024-04-16 |
418.1 |
412.2 |
425 |
412.2 |
3628 |
-1.9 |
2024-04-15 |
420 |
424.6 |
429 |
420 |
2292 |
-9 |
2024-04-14 |
429 |
423 |
434.8 |
421 |
3175 |
11 |
2024-04-10 |
418 |
417.1 |
428.4 |
414 |
5195 |
-4 |
2024-04-09 |
422 |
430.9 |
430.9 |
422 |
3398 |
-1 |
2024-04-07 |
423 |
414 |
425 |
414 |
1968 |
8.9 |
2024-04-04 |
414.1 |
412 |
420 |
412 |
2336 |
-2.9 |
2024-04-03 |
417 |
416.4 |
420 |
416.4 |
2681 |
0.7 |
2024-04-02 |
416.3 |
416 |
418.5 |
416 |
1257 |
-2.7 |
2024-04-01 |
419 |
416 |
422 |
416 |
2399 |
-0.2 |
2024-03-31 |
419.2 |
421 |
426 |
419 |
6479 |
-5.8 |
2024-03-28 |
425 |
413.4 |
428 |
413.4 |
1226 |
4 |
2024-03-27 |
421 |
430 |
431 |
420.7 |
3796 |
-8 |
2024-03-26 |
429 |
429.5 |
436 |
416.2 |
4342 |
7.9 |
2024-03-25 |
421.1 |
420 |
429.9 |
420 |
1837 |
-1.4 |
2024-03-21 |
422.5 |
421.6 |
429.9 |
421.6 |
4262 |
-7.5 |
2024-03-20 |
430 |
425 |
433.5 |
425 |
2246 |
-0.1 |
2024-03-19 |
430.1 |
445 |
445 |
429 |
4814 |
-15.9 |
2024-03-18 |
446 |
429.9 |
446.7 |
424 |
4298 |
17.9 |
2024-03-17 |
428.1 |
438 |
438 |
425 |
4340 |
-2.9 |
2024-03-13 |
431 |
438 |
440 |
430.1 |
3717 |
-7 |
2024-03-12 |
438 |
440 |
442 |
431.2 |
5507 |
4 |
2024-03-10 |
434 |
440 |
441 |
430 |
3344 |
-4 |
2024-03-07 |
438 |
435 |
444.9 |
428 |
6977 |
10 |
2024-03-06 |
428 |
427 |
435 |
420.5 |
8832 |
-6.8 |
2024-03-05 |
434.8 |
433 |
437.9 |
426.1 |
10428 |
0.9 |
2024-03-04 |
433.9 |
425.4 |
433.9 |
425.4 |
40 |
16.8 |
2024-03-03 |
417.1 |
425 |
428 |
417.1 |
3488 |
-10.9 |
2024-02-29 |
428 |
425 |
433.5 |
420 |
10274 |
-4.5 |
2024-02-28 |
432.5 |
425 |
433.5 |
425 |
3688 |
3.5 |
2024-02-27 |
429 |
430.5 |
433 |
427 |
5437 |
5.9 |
2024-02-26 |
423.1 |
428 |
430.4 |
423.1 |
5622 |
1.1 |
2024-02-25 |
422 |
429 |
439 |
421.4 |
9480 |
-3 |
2024-02-22 |
425 |
438.1 |
442 |
422 |
10962 |
-11 |
2024-02-21 |
436 |
449 |
450 |
436 |
4763 |
-4.2 |
2024-02-20 |
440.2 |
438 |
453 |
438 |
16701 |
-5 |
2024-02-18 |
445.2 |
458 |
466 |
445.2 |
13365 |
-18.9 |
2024-02-15 |
464.1 |
483 |
483 |
459 |
45908 |
-18.9 |
2024-02-14 |
483 |
455.9 |
483 |
445 |
52337 |
36 |
2024-02-13 |
447 |
459.5 |
459.5 |
439 |
25350 |
-3.5 |
2024-02-12 |
450.5 |
452 |
453 |
439 |
12031 |
6.3 |
2024-02-11 |
444.2 |
456 |
460 |
444 |
32853 |
-3.8 |
2024-02-08 |
448 |
441 |
449 |
434 |
11272 |
12 |
2024-02-07 |
436 |
440 |
440 |
433 |
3163 |
-3.9 |
2024-02-06 |
439.9 |
430 |
447.2 |
430 |
2217 |
10.6 |
2024-02-05 |
429.3 |
438 |
446 |
429.3 |
3532 |
-8.7 |
2024-02-04 |
438 |
431.2 |
448 |
431.2 |
5447 |
-2 |
2024-02-01 |
440 |
449.9 |
449.9 |
439 |
26563 |
-19 |
2024-01-31 |
459 |
466.1 |
466.1 |
438.3 |
57236 |
2 |
2024-01-30 |
457 |
459 |
459 |
445 |
18584 |
7 |
2024-01-29 |
450 |
447.6 |
450 |
432.1 |
27502 |
10 |
2024-01-28 |
440 |
456.2 |
456.2 |
427.5 |
50838 |
-7.3 |
2024-01-25 |
447.3 |
414 |
447.3 |
414 |
29830 |
29.3 |
2024-01-24 |
418 |
428.4 |
440 |
412.5 |
15248 |
-2 |
2024-01-23 |
420 |
419 |
420 |
407 |
28024 |
9.1 |
2024-01-22 |
410.9 |
427.3 |
427.3 |
410.9 |
23591 |
-8.1 |
2024-01-21 |
419 |
433.1 |
441 |
418 |
30688 |
-14 |
2024-01-18 |
433 |
425 |
444 |
425 |
63600 |
1 |
2024-01-17 |
432 |
443.7 |
450 |
430 |
68373 |
-3 |
2024-01-16 |
435 |
449 |
449.7 |
435 |
33153 |
-6.1 |
2024-01-14 |
441.1 |
433.5 |
452 |
426.2 |
117496 |
16.1 |
2024-01-11 |
425 |
417 |
437.4 |
415 |
59928 |
6 |
2024-01-10 |
419 |
430.1 |
433 |
417.2 |
28248 |
-19 |
2024-01-09 |
438 |
450 |
450 |
421.2 |
36626 |
-5 |
2024-01-08 |
443 |
435.1 |
452.6 |
430 |
73195 |
16 |
2024-01-07 |
427 |
396.6 |
427.9 |
383 |
122934 |
38 |
2024-01-04 |
389 |
377 |
390 |
377 |
26859 |
19 |
2024-01-03 |
370 |
372 |
379.4 |
370 |
5580 |
-4 |
2024-01-02 |
374 |
379 |
380 |
367.5 |
6479 |
-5 |
2024-01-01 |
379 |
382.5 |
390.1 |
375 |
10067 |
-3.5 |
2023-12-28 |
382.5 |
374.6 |
385.9 |
374.5 |
7225 |
2.5 |
2023-12-27 |
380 |
391 |
399 |
375 |
17336 |
-4 |
2023-12-24 |
384 |
380 |
402.9 |
380 |
41760 |
2 |
2023-12-21 |
382 |
395 |
402 |
378.3 |
48424 |
-13 |
2023-12-20 |
395 |
380 |
398.2 |
374 |
22266 |
22 |
2023-12-19 |
373 |
375 |
376 |
367.1 |
7972 |
-6 |
2023-12-18 |
379 |
385 |
391.8 |
373.1 |
23328 |
-7 |
2023-12-17 |
386 |
375.2 |
390 |
365 |
14988 |
3.2 |
2023-12-14 |
382.8 |
348 |
382.8 |
346.4 |
10932 |
34.8 |
2023-12-13 |
348 |
354.9 |
360 |
347.1 |
12474 |
-1 |
2023-12-12 |
349 |
344 |
350 |
331 |
7449 |
5 |
2023-12-11 |
344 |
352.7 |
358 |
331.6 |
6227 |
-26 |
2023-12-10 |
370 |
349.5 |
370 |
349.5 |
350 |
27.3 |
2023-12-07 |
342.7 |
333.2 |
344.8 |
333.2 |
2342 |
2.7 |
2023-12-06 |
340 |
333 |
345 |
327.2 |
1464 |
1.4 |
2023-12-05 |
338.6 |
330 |
338.6 |
327.4 |
1916 |
4.6 |
2023-12-04 |
334 |
335 |
341.5 |
328.3 |
4486 |
-1 |
2023-12-03 |
335 |
332 |
338 |
328 |
4699 |
4.9 |
2023-11-30 |
330.1 |
329.5 |
331 |
329.2 |
3500 |
-4.9 |
2023-11-29 |
335 |
342 |
342.6 |
335 |
2295 |
-1 |
2023-11-28 |
336 |
350.8 |
350.8 |
335 |
1151 |
-8 |
2023-11-27 |
344 |
350 |
355 |
338 |
1738 |
-1.7 |
2023-11-26 |
345.7 |
334 |
345.7 |
333.1 |
1362 |
12.7 |
2023-11-23 |
333 |
325.1 |
341.7 |
325.1 |
5539 |
4.6 |
2023-11-22 |
328.4 |
312 |
337.5 |
312 |
325 |
10.4 |
2023-11-21 |
318 |
321.1 |
324 |
318 |
2747 |
-4 |
2023-11-20 |
322 |
321.1 |
327.1 |
320.5 |
3438 |
-5 |
2023-11-09 |
327 |
346 |
346 |
327 |
1165 |
-13 |
2023-11-08 |
340 |
331 |
340 |
331 |
1616 |
10 |
2023-11-07 |
330 |
336.6 |
336.6 |
324.9 |
809 |
330 |