Kalinchowk Hydropower Limited (KHPL) Price History
Daily open, high, low, close and volume for Kalinchowk Hydropower Limited (KHPL) from 2026-05-26 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 620.10 | Rs 640.00 | Rs 620.10 | Rs 631.00 | 5,426 |
| 2026-10-08 | Rs 623.00 | Rs 640.00 | Rs 623.00 | Rs 631.00 | 2,672 |
| 2026-10-07 | Rs 620.00 | Rs 630.00 | Rs 620.00 | Rs 625.50 | 1,591 |
| 2026-10-06 | Rs 630.00 | Rs 641.00 | Rs 610.00 | Rs 630.00 | 6,294 |
| 2026-10-05 | Rs 653.00 | Rs 656.00 | Rs 620.00 | Rs 624.00 | 5,563 |
| 2026-10-02 | Rs 662.00 | Rs 665.00 | Rs 650.00 | Rs 651.00 | 3,826 |
| 2026-10-01 | Rs 662.30 | Rs 679.80 | Rs 659.00 | Rs 669.00 | 3,020 |
| 2026-09-30 | Rs 678.50 | Rs 679.00 | Rs 655.00 | Rs 661.00 | 5,116 |
| 2026-09-29 | Rs 693.00 | Rs 693.00 | Rs 670.00 | Rs 678.50 | 5,701 |
| 2026-09-28 | Rs 717.00 | Rs 717.00 | Rs 692.60 | Rs 693.10 | 9,183 |
| 2026-09-24 | Rs 715.00 | Rs 728.90 | Rs 709.00 | Rs 716.70 | 6,799 |
| 2026-09-23 | Rs 740.00 | Rs 740.00 | Rs 715.00 | Rs 715.00 | 7,754 |
| 2026-09-22 | Rs 735.00 | Rs 761.00 | Rs 735.00 | Rs 736.50 | 7,031 |
| 2026-09-18 | Rs 740.20 | Rs 763.00 | Rs 735.00 | Rs 754.00 | 4,759 |
| 2026-09-17 | Rs 770.00 | Rs 770.00 | Rs 754.10 | Rs 763.00 | 5,104 |
| 2026-09-16 | Rs 751.00 | Rs 765.00 | Rs 751.00 | Rs 754.00 | 2,441 |
| 2026-09-15 | Rs 792.00 | Rs 792.00 | Rs 755.00 | Rs 768.70 | 16,750 |
| 2026-09-14 | Rs 746.00 | Rs 765.00 | Rs 743.00 | Rs 755.00 | 11,583 |
| 2026-09-11 | Rs 737.10 | Rs 753.90 | Rs 737.00 | Rs 750.00 | 4,001 |
| 2026-09-10 | Rs 716.30 | Rs 755.00 | Rs 716.30 | Rs 749.00 | 2,690 |
| 2026-09-09 | Rs 740.00 | Rs 755.00 | Rs 737.00 | Rs 754.00 | 4,842 |
| 2026-09-07 | Rs 735.00 | Rs 749.00 | Rs 735.00 | Rs 740.00 | 2,771 |
| 2026-09-03 | Rs 738.00 | Rs 750.50 | Rs 730.00 | Rs 740.10 | 6,607 |
| 2026-09-02 | Rs 701.00 | Rs 744.00 | Rs 701.00 | Rs 738.00 | 4,756 |
| 2026-09-01 | Rs 739.00 | Rs 763.00 | Rs 725.10 | Rs 730.30 | 5,561 |
| 2026-08-31 | Rs 750.00 | Rs 751.00 | Rs 735.10 | Rs 741.00 | 3,933 |
| 2026-08-27 | Rs 779.00 | Rs 785.00 | Rs 744.10 | Rs 760.00 | 8,615 |
| 2026-08-26 | Rs 815.10 | Rs 815.10 | Rs 741.00 | Rs 803.00 | 11,605 |
| 2026-08-25 | Rs 737.00 | Rs 778.00 | Rs 730.00 | Rs 778.00 | 9,385 |
| 2026-08-24 | Rs 779.90 | Rs 779.90 | Rs 730.00 | Rs 737.00 | 11,826 |
| 2026-08-21 | Rs 795.00 | Rs 795.00 | Rs 772.00 | Rs 773.00 | 5,444 |
| 2026-08-20 | Rs 772.10 | Rs 786.90 | Rs 772.10 | Rs 785.00 | 4,591 |
| 2026-08-19 | Rs 788.00 | Rs 800.00 | Rs 776.10 | Rs 785.00 | 6,170 |
| 2026-08-18 | Rs 800.00 | Rs 809.90 | Rs 778.00 | Rs 786.10 | 8,969 |
| 2026-08-17 | Rs 805.00 | Rs 805.00 | Rs 793.00 | Rs 798.00 | 4,629 |
| 2026-08-14 | Rs 800.00 | Rs 818.50 | Rs 800.00 | Rs 810.00 | 4,369 |
| 2026-08-13 | Rs 772.60 | Rs 815.00 | Rs 772.60 | Rs 808.00 | 6,003 |
| 2026-08-12 | Rs 823.70 | Rs 823.70 | Rs 800.10 | Rs 800.10 | 6,691 |
| 2026-08-11 | Rs 806.20 | Rs 820.10 | Rs 800.00 | Rs 805.30 | 9,077 |
| 2026-08-10 | Rs 803.00 | Rs 812.00 | Rs 800.00 | Rs 806.20 | 8,628 |
| 2026-08-07 | Rs 810.00 | Rs 830.00 | Rs 802.00 | Rs 816.00 | 6,987 |
| 2026-08-06 | Rs 830.40 | Rs 858.60 | Rs 818.00 | Rs 818.00 | 10,504 |
| 2026-08-05 | Rs 826.00 | Rs 856.00 | Rs 815.00 | Rs 843.00 | 12,729 |
| 2026-08-04 | Rs 817.00 | Rs 875.00 | Rs 817.00 | Rs 834.00 | 13,309 |
| 2026-08-03 | Rs 870.00 | Rs 885.00 | Rs 850.10 | Rs 860.00 | 10,196 |
| 2026-07-31 | Rs 890.00 | Rs 890.00 | Rs 849.00 | Rs 870.00 | 51,259 |
| 2026-07-30 | Rs 1,008.00 | Rs 1,008.00 | Rs 901.90 | Rs 902.00 | 31,485 |
| 2026-07-29 | Rs 930.00 | Rs 1,061.00 | Rs 898.70 | Rs 1,061.00 | 25,608 |
| 2026-07-28 | Rs 900.00 | Rs 1,041.00 | Rs 900.00 | Rs 944.00 | 17,005 |
| 2026-07-27 | Rs 960.40 | Rs 989.90 | Rs 912.00 | Rs 920.00 | 14,408 |
| 2026-07-24 | Rs 990.00 | Rs 1,045.00 | Rs 965.00 | Rs 990.00 | 31,107 |
| 2026-07-23 | Rs 930.00 | Rs 999.00 | Rs 930.00 | Rs 992.00 | 17,900 |
| 2026-07-22 | Rs 942.40 | Rs 989.00 | Rs 942.40 | Rs 960.00 | 5,111 |
| 2026-07-21 | Rs 997.00 | Rs 1,017.00 | Rs 970.00 | Rs 992.00 | 11,513 |
| 2026-07-20 | Rs 998.00 | Rs 1,008.00 | Rs 970.00 | Rs 999.10 | 13,133 |
| 2026-07-17 | Rs 920.00 | Rs 1,030.00 | Rs 920.00 | Rs 998.00 | 24,893 |
| 2026-07-16 | Rs 920.00 | Rs 947.60 | Rs 901.00 | Rs 916.00 | 14,177 |
| 2026-07-15 | Rs 902.00 | Rs 929.90 | Rs 902.00 | Rs 925.30 | 6,883 |
| 2026-07-14 | Rs 870.00 | Rs 905.00 | Rs 870.00 | Rs 902.00 | 14,147 |
| 2026-07-13 | Rs 896.00 | Rs 897.00 | Rs 875.10 | Rs 885.00 | 14,721 |
| 2026-07-10 | Rs 892.90 | Rs 904.00 | Rs 880.00 | Rs 897.90 | 6,756 |
| 2026-07-09 | Rs 884.00 | Rs 894.50 | Rs 870.00 | Rs 892.90 | 10,580 |
| 2026-07-08 | Rs 880.00 | Rs 889.00 | Rs 870.00 | Rs 889.00 | 17,680 |
| 2026-07-07 | Rs 846.50 | Rs 889.90 | Rs 846.50 | Rs 885.00 | 15,086 |
| 2026-07-06 | Rs 855.00 | Rs 880.00 | Rs 841.00 | Rs 869.90 | 13,938 |
| 2026-07-03 | Rs 905.10 | Rs 905.10 | Rs 853.70 | Rs 865.00 | 15,475 |
| 2026-07-02 | Rs 866.00 | Rs 884.00 | Rs 847.00 | Rs 862.00 | 12,345 |
| 2026-07-01 | Rs 830.00 | Rs 889.00 | Rs 821.00 | Rs 862.00 | 16,525 |
| 2026-06-30 | Rs 836.00 | Rs 890.00 | Rs 836.00 | Rs 843.10 | 12,498 |
| 2026-06-29 | Rs 890.10 | Rs 892.00 | Rs 870.00 | Rs 880.00 | 13,740 |
| 2026-06-26 | Rs 950.00 | Rs 950.00 | Rs 889.90 | Rs 914.00 | 14,555 |
| 2026-06-25 | Rs 876.00 | Rs 930.00 | Rs 875.00 | Rs 930.00 | 18,194 |
| 2026-06-24 | Rs 930.00 | Rs 956.00 | Rs 855.00 | Rs 899.90 | 30,181 |
| 2026-06-23 | Rs 936.50 | Rs 1,010.00 | Rs 930.10 | Rs 930.10 | 21,145 |
| 2026-06-22 | Rs 986.20 | Rs 1,014.00 | Rs 968.20 | Rs 985.70 | 22,983 |
| 2026-06-19 | Rs 989.10 | Rs 1,009.00 | Rs 986.40 | Rs 998.00 | 15,157 |
| 2026-06-18 | Rs 995.00 | Rs 1,028.90 | Rs 984.00 | Rs 1,010.00 | 26,798 |
| 2026-06-17 | Rs 984.40 | Rs 1,035.00 | Rs 984.40 | Rs 1,008.00 | 31,840 |
| 2026-06-16 | Rs 1,041.00 | Rs 1,080.00 | Rs 1,015.40 | Rs 1,035.00 | 33,110 |
| 2026-06-15 | Rs 1,066.00 | Rs 1,166.00 | Rs 1,000.10 | Rs 1,073.00 | 36,390 |
| 2026-06-12 | Rs 1,252.80 | Rs 1,252.80 | Rs 1,050.30 | Rs 1,066.00 | 66,840 |
| 2026-06-11 | Rs 1,200.00 | Rs 1,324.80 | Rs 1,134.00 | Rs 1,193.20 | 110,575 |
| 2026-06-10 | Rs 1,051.80 | Rs 1,152.00 | Rs 1,051.80 | Rs 1,152.00 | 12,420 |
| 2026-06-09 | Rs 914.70 | Rs 1,001.80 | Rs 914.70 | Rs 1,001.80 | 3,380 |
| 2026-06-08 | Rs 780.30 | Rs 871.20 | Rs 780.30 | Rs 871.20 | 990 |
| 2026-06-05 | Rs 691.70 | Rs 757.60 | Rs 691.70 | Rs 757.60 | 440 |
| 2026-06-04 | Rs 601.50 | Rs 658.80 | Rs 601.50 | Rs 658.80 | 170 |
| 2026-06-03 | Rs 497.10 | Rs 572.90 | Rs 497.10 | Rs 572.90 | 200 |
| 2026-06-02 | Rs 446.20 | Rs 498.20 | Rs 446.20 | Rs 498.20 | 130 |
| 2026-06-01 | Rs 375.30 | Rs 433.30 | Rs 375.30 | Rs 433.30 | 150 |
| 2026-05-27 | Rs 326.70 | Rs 376.80 | Rs 326.70 | Rs 376.80 | 60 |
| 2026-05-26 | Rs 300.00 | Rs 327.70 | Rs 300.00 | Rs 327.70 | 40 |