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 CapitalRS. 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

DateCloseOpenHighLowVolumeChange
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