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