Nepse Information of Rapti Hydro and General Construction Limited

Share Price Rs. 442 (2024-11-06)
52 Weeks High Price Rs. 492.6
52 Weeks Low Price Rs. 184.5
PE Ratio -30.21
PBV 4.78
Fiscal Year 080/081
Quarter q3
EPS -14.63
Book Value RS. 92.5
Paidup CapitalRS. 612793800

Rapti Hydro and General Construction Limited was closed at RS. 442 on 2024-11-06 has reported an EPS of -14.63, PE Ratio -30.21 and a Book Value of Rs. 92.5 for the q3 of fiscal year 080/081. With a Paidup Capital of Rs. 612793800 .

Price History

DateCloseOpenHighLowVolumeChange
2024-11-06 442 415 443 411 78600 32
2024-11-05 410 412.9 413.9 406.4 40251 3.1
2024-10-30 406.9 403.2 413 400 10635 -4
2024-10-29 410.9 397 413 397 8322 5.9
2024-10-28 405 391 414 391 9274 7
2024-10-27 398 396 405 376 7020 6.6
2024-10-24 391.4 381.1 391.5 378 7665 3.4
2024-10-23 388 395.7 403.6 380.3 3086 0
2024-10-22 388 384.2 392 383 6530 -4
2024-10-21 392 385.2 399.4 378 7723 -1
2024-10-20 393 403 411 387 15260 -18
2024-10-17 411 401.8 415.7 399 17723 1
2024-10-16 410 421.2 421.2 396.9 10306 -3
2024-10-15 413 416 416 389.1 11063 -10.7
2024-10-09 423.7 394 425 380 9785 37.3
2024-10-08 386.4 405.9 405.9 379 10744 -11.6
2024-10-07 398 396 420 382 16335 9
2024-10-06 389 367.6 390 367.6 10896 14
2024-10-02 375 390 397 373.4 13641 -15
2024-10-01 390 367.6 390 367.6 16337 15
2024-09-30 375 365.5 376 361 15031 5
2024-09-29 370 372 372 354 14744 -9
2024-09-26 379 380 393 361 17818 -6
2024-09-25 385 387 392 360.2 12668 -2
2024-09-24 387 377.1 391 360.2 14121 3
2024-09-23 384 413.1 413.1 371.2 32217 -21
2024-09-22 405 416.1 423.2 400 17546 -3
2024-09-18 408 426.2 429 408 20952 -10
2024-09-16 418 404 436.5 392 115149 21.1
2024-09-15 396.9 399.1 413 392 24931 -10.1
2024-09-12 407 384.2 410 384 13404 15
2024-09-11 392 396 400 383 18785 -3.7
2024-09-10 395.7 401 404.1 381.5 11276 1.7
2024-09-09 394 396 411.9 388 18248 -10
2024-09-08 404 399.9 414.9 392.1 18070 -4
2024-09-05 408 394.1 408 388.1 31491 11
2024-09-04 397 413.1 420 393 23451 -24
2024-09-03 421 418 428 400 22773 -4
2024-09-02 425 400 426.3 400 28783 20.6
2024-09-01 404.4 405 420.2 398.2 16156 -7.5
2024-08-29 411.9 409 422 398 31959 -2.1
2024-08-28 414 433 435 404 30414 -11
2024-08-27 425 416 445 409 36754 1
2024-08-25 424 427 442.6 414 28999 -10
2024-08-22 434 431 453 419 46014 7
2024-08-21 427 430 443.8 422 50680 -7.8
2024-08-18 434.8 450 461 425 52934 -24.1
2024-08-15 458.9 492.6 492.6 458.9 62480 -24.1
2024-08-14 483 460.1 486.5 446.2 61858 23
2024-08-13 460 445 471.2 435.1 104023 23
2024-08-12 437 443 454 436 72002 -6.9
2024-08-11 443.9 410 444.7 410 68569 30.9
2024-08-08 413 410 425.9 407 64740 7.1
2024-08-07 405.9 395.4 413.3 395 70145 10.5
2024-08-06 395.4 419 430 392 80386 -26.6
2024-08-05 422 408 429 398.1 74283 14
2024-08-01 408 432.4 432.4 400 45943 -16
2024-07-31 424 400 434 395 75481 24
2024-07-30 400 389.6 402.7 378 54806 18
2024-07-29 382 389.9 397 378.5 44524 -7.9
2024-07-28 389.9 399 402 380 27376 -5.1
2024-07-25 395 379.3 395 379.3 47057 8
2024-07-24 387 408 414 383 50338 -19
2024-07-23 406 390 408 388.1 54700 11
2024-07-22 395 377 395 371.8 106497 18.9
2024-07-21 376.1 367.5 391.9 367.5 56006 1.1
2024-07-18 375 377 390 371 65776 5
2024-07-17 370 376.3 380 361 63742 1
2024-07-16 369 346.1 370 346.1 52504 16.5
2024-07-15 352.5 353.1 359.9 350.8 17838 -7.4
2024-07-14 359.9 359 365.9 349 24572 7.9
2024-07-11 352 350 353.9 347 19674 4
2024-07-10 348 353.9 353.9 340.1 17738 0.1
2024-07-09 347.9 356.7 356.7 340.1 10411 -1.9
2024-07-08 349.8 355.9 355.9 342 13342 0.8
2024-07-07 349 343 357.9 343 18743 -1
2024-07-04 350 341.9 353.9 341.9 25965 1.2
2024-07-03 348.8 345.2 351.5 340.9 14092 -3.1
2024-07-02 351.9 355.9 370.2 343 20488 2.9
2024-07-01 349 332.8 353 332.8 14267 9.5
2024-06-30 339.5 336.9 345 335 20699 -4.2
2024-06-27 343.7 347.9 357.8 343 16713 -11.2
2024-06-26 354.9 355 359.9 344 23706 0.9
2024-06-25 354 357 359 346.1 21618 4
2024-06-24 350 355 360.9 349 16483 -5
2024-06-23 355 355 355.8 345 25304 6.1
2024-06-20 348.9 346.4 359 342 28504 -4
2024-06-19 352.9 348.8 362 343 25522 -3
2024-06-18 355.9 353.8 360 350.1 12399 -5.1
2024-06-16 361 352.8 368.4 352.8 35279 1
2024-06-13 360 355.8 369.8 353.1 37231 -3
2024-06-12 363 359.7 373 357 34547 -4
2024-06-11 367 358.8 372 358.8 97963 8.2
2024-06-10 358.8 360.6 364 353.4 46147 4.9
2024-06-09 353.9 347.9 364.9 347.9 24731 -1.1
2024-06-06 355 346.3 362.9 346.3 54324 6.6
2024-06-05 348.4 340.1 355 340.1 35877 1.4
2024-06-04 347 347 359.9 344.2 26101 0
2024-06-03 347 369.1 369.1 347 24140 -14.9
2024-06-02 361.9 353.9 362.1 340 81857 14.9
2024-05-30 347 348.8 357.9 341.9 44729 -8.9
2024-05-29 355.9 356 370 341.1 77873 5
2024-05-27 350.9 345.3 354 339.1 41402 -0.9
2024-05-26 351.8 376 376 349 32650 -17.1
2024-05-22 368.9 384.7 384.7 362 53510 -10.9
2024-05-21 379.8 386.7 386.7 370 43413 0.6
2024-05-20 379.2 382 387 372.4 52765 -0.8
2024-05-19 380 377 383 365 80211 -3.9
2024-05-16 383.9 376 385 370 75295 1.4
2024-05-15 382.5 367.5 385 367.5 76649 7.5
2024-05-14 375 356 375.2 356 98248 22
2024-05-13 353 344 354.9 341 58227 6
2024-05-12 347 337.7 347 332.1 75066 15.9
2024-05-09 331.1 327.7 346 325 26727 -3.2
2024-05-08 334.3 331 337.8 326.2 14883 -1.7
2024-05-07 336 338 344.4 335 10284 -8.5
2024-05-06 344.5 343 344.5 334.5 21032 -5.5
2024-05-05 350 354 360 336.5 45050 -5
2024-05-02 355 342.8 363.6 342.8 53870 5.3
2024-04-30 349.7 341 353.1 331 45764 14.7
2024-04-29 335 345 345 330 20164 -4
2024-04-28 339 345.3 345.3 328.3 29350 0.4
2024-04-25 338.6 340 345.8 330.6 25442 -8.2
2024-04-24 346.8 358.5 358.5 338 24562 -4.9
2024-04-22 351.7 351 351.7 330 46636 6.8
2024-04-21 344.9 320.1 344.9 319.4 40029 19.9
2024-04-18 325 336.6 336.6 320 12717 -7
2024-04-16 332 333.2 344.7 328.2 16186 -8
2024-04-15 340 360.8 373.9 340 85987 -13.9
2024-04-14 353.9 317.6 355 317.6 123989 29.9
2024-04-10 324 329 329.9 312.3 37360 0.5
2024-04-09 323.5 323 329.4 317.5 22773 3.5
2024-04-07 320 305 323 304.1 22745 10
2024-04-04 310 315 318 309 18501 -9
2024-04-03 319 329.4 329.4 314.1 19519 -4
2024-04-02 323 340.6 347 316.1 35169 -11
2024-04-01 334 333 342.7 327 62214 3
2024-03-31 331 315 339.9 312.3 96422 20
2024-03-28 311 292 315 292 65546 15
2024-03-27 296 300.2 308.5 296 11779 -8.9
2024-03-26 304.9 300 306 294.1 13975 8.9
2024-03-25 296 286 296 286 9009 6
2024-03-21 290 290 298 287 13172 -4.5
2024-03-20 294.5 299.1 304.9 293.5 13198 -6.5
2024-03-19 301 297 307.5 297 13624 -1.8
2024-03-18 302.8 306.9 306.9 295 12940 1.8
2024-03-17 301 300 304 295 9564 -2
2024-03-13 303 305 308 299.1 17571 3.5
2024-03-12 299.5 300 305 296.5 19164 -0.8
2024-03-10 300.3 305 306.9 300 15323 -2.7
2024-03-07 303 303 307.9 296 22673 4
2024-03-06 299 301.9 305.9 290.1 20092 3
2024-03-05 296 310 310 291.9 37186 -13.1
2024-03-04 309.1 286.6 309.1 286.6 858 28.1
2024-03-03 281 284 288.8 275 13465 -3
2024-02-29 284 302.9 307.9 276.4 44700 -13
2024-02-28 297 310.1 316.3 296.2 23345 -7.1
2024-02-27 304.1 303.7 307 291 18132 6.1
2024-02-26 298 298.8 300 290 34445 5
2024-02-25 293 300 304.9 288.7 27591 -7
2024-02-22 300 305 317 291.1 43825 -7.7
2024-02-21 307.7 305.1 315.4 302.1 33154 -0.3
2024-02-20 308 319 319 306 30592 -6.9
2024-02-18 314.9 328.1 328.2 309.1 31699 -18
2024-02-15 332.9 330 339.9 324.3 55675 3.9
2024-02-14 329 330 336.5 325 47079 -1
2024-02-13 330 328.3 350 321.7 74590 -4.9
2024-02-12 334.9 317 335 312 68887 17.9
2024-02-11 317 322.8 329 314 64683 0.5
2024-02-08 316.5 302.4 317.9 294.1 76777 20
2024-02-07 296.5 290.9 301.8 288 53638 11.2
2024-02-06 285.3 277 292 277 21153 2.8
2024-02-05 282.5 275 289.5 274.6 15465 2.5
2024-02-04 280 287 290 279 32598 -9
2024-02-01 289 288.5 294.3 281.4 43283 6
2024-01-31 283 290 296.7 281 43613 -9
2024-01-30 292 286.2 302 286.2 25864 5.9
2024-01-29 286.1 278 290 276 38505 7.1
2024-01-28 279 275 282.5 266.1 21923 9
2024-01-25 270 262.1 277 262.1 17743 4
2024-01-24 266 273.3 278 265.1 14720 -2
2024-01-23 268 272 277.4 263.1 14376 -4
2024-01-22 272 278.5 286.9 268 28422 -11.6
2024-01-21 283.6 280.2 297 274.6 38252 -2.3
2024-01-18 285.9 275 294 271.6 35957 6.4
2024-01-17 279.5 305 305 276 46414 -25.4
2024-01-16 304.9 290 315 283.3 71618 17
2024-01-14 287.9 285 296 276.6 24839 7.9
2024-01-11 280 265 280 265 22290 10
2024-01-10 270 274 282.9 267 28778 0
2024-01-09 270 275 296.7 267.1 31645 -5.9
2024-01-08 275.9 267.2 276.4 260.7 34660 13.9
2024-01-07 262 260.8 277 260.8 17106 -4
2024-01-04 266 266.5 282 262 40874 1
2024-01-03 265 250 269 245 16999 11
2024-01-02 254 264 264 250 15710 -6
2024-01-01 260 265.1 275 253 33050 -10.5
2023-12-28 270.5 270 278.9 263.1 23988 0.5
2023-12-27 270 259 279.4 255.1 53579 16
2023-12-24 254 252.7 263.1 242.9 61904 6.2
2023-12-21 247.8 259 259 243 32857 -10.2
2023-12-20 258 245.5 268 245.5 35296 8.8
2023-12-19 249.2 244 252.9 242.1 18311 5
2023-12-18 244.2 254.3 260.1 243.1 40192 -6.1
2023-12-17 250.3 224.5 251.1 220.1 48615 21.3
2023-12-14 229 230 235.7 225 21184 -1
2023-12-13 230 222 240.3 220 16557 3.5
2023-12-12 226.5 215 231 213.1 28546 11.5
2023-12-11 215 220 224.4 205.1 23814 -5
2023-12-10 220 204 220 204 2270 20
2023-12-07 200 194.2 203.9 194.2 4370 2.1
2023-12-06 197.9 191.7 203 191.7 1550 2.9
2023-12-05 195 196.5 203 193.1 5075 -1.5
2023-12-04 196.5 192.3 202 192.3 2772 0.9
2023-12-03 195.6 200 200 195.6 4885 -3.4
2023-11-30 199 206 206 198 8547 -8.7
2023-11-29 207.7 210.9 209 203 5698 -3.2
2023-11-28 210.9 202.8 210.9 198.9 6380 4
2023-11-27 206.9 202 213.8 202 7425 0.9
2023-11-26 206 200 210 200 5700 4
2023-11-23 202 208.8 208.8 193.5 4440 -3.2
2023-11-22 205.2 187.1 209.3 184.5 4288 14.9
2023-11-21 190.3 193.3 194 190.2 3635 -6.8
2023-11-20 197.1 197.1 202.1 197.1 4262 -2.5
2023-11-09 199.6 208.9 212.9 199.5 4266 -5.4
2023-11-08 205 205 207 201 6180 -4.1
2023-11-07 209.1 209 217 201.1 5547 209.1