Stock Price Chart of Arun Kabeli Power Ltd. (AKPL)
Year 2026269.80
▲ 4.80 (1.81%)
to
Prices shown are unadjusted historical closing prices. Bonus share issuances and rights offerings are not reflected in the price series.
Price and Market Capitalization History of Arun Kabeli Power Ltd. (AKPL)
Showing: Year 2026
to
Year 2026
102 trading days
Year 2026 Open
247.00
Year 2026 Close
269.80
Year 2026 Change
↑ 22.80 (+9.23%)
Year 2026 High (Close)
310.00
Year 2026 Low (Close)
242.50
| Date (AD) | Close Price | Change | % Change | Market Cap (Rs. in Millions) |
|---|---|---|---|---|
| June 12, 2026 | 269.80 | +4.80 | +1.81% | |
| June 11, 2026 | 265.00 | -2.00 | -0.75% | |
| June 10, 2026 | 267.00 | +0.50 | +0.19% | |
| June 9, 2026 | 266.50 | +0.50 | +0.19% | |
| June 8, 2026 | 266.00 | -1.00 | -0.37% | |
| June 5, 2026 | 267.00 | -4.40 | -1.62% | |
| June 4, 2026 | 271.40 | 0.00 | 0.00% | |
| June 3, 2026 | 271.40 | -0.50 | -0.18% | |
| June 2, 2026 | 271.90 | 0.00 | 0.00% | |
| June 1, 2026 | 271.90 | -4.60 | -1.66% | |
| May 27, 2026 | 276.50 | +3.30 | +1.21% | |
| May 26, 2026 | 273.20 | -3.30 | -1.19% | |
| May 25, 2026 | 276.50 | +2.00 | +0.73% | |
| May 22, 2026 | 274.50 | +4.10 | +1.52% | |
| May 21, 2026 | 270.40 | -1.60 | -0.59% | |
| May 20, 2026 | 272.00 | +4.00 | +1.49% | 10,596.96 |
| May 19, 2026 | 268.00 | +2.20 | +0.83% | 10,441.12 |
| May 18, 2026 | 265.80 | -2.10 | -0.78% | 10,355.41 |
| May 15, 2026 | 267.90 | +1.90 | +0.71% | 10,437.23 |
| May 14, 2026 | 266.00 | -3.00 | -1.12% | 10,363.21 |
| May 13, 2026 | 269.00 | -2.00 | -0.74% | 10,480.08 |
| May 12, 2026 | 271.00 | -5.00 | -1.81% | 10,558 |
| May 11, 2026 | 276.00 | +7.20 | +2.68% | 10,752.8 |
| May 8, 2026 | 268.80 | +5.70 | +2.17% | 10,472.29 |
| May 7, 2026 | 263.10 | +1.10 | +0.42% | 10,250.22 |
Performance Heatmap of Arun Kabeli Power Ltd. (AKPL)
Monthly returns — April 16, 2017 to June 12, 2026| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Total |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | 9.72% | -2.66% | 8.04% | -6.04% | 3.25% | -2.42% | 9.23% | ||||||
| 2025 | 5.73% | 1.30% | -3.33% | 5.86% | 3.39% | 3.13% | 4.50% | -4.33% | -1.10% | -4.81% | -0.69% | 0.49% | 9.78% |
| 2024 | 13.56% | -12.14% | 0.23% | -3.39% | -2.40% | -4.73% | 42.14% | 19.03% | -18.22% | 17.73% | -0.27% | -12.89% | 27.12% |
| 2023 | 7.65% | -2.21% | 1.50% | -7.11% | -7.50% | 1.15% | -38.04% | -19.81% | 14.92% | -14.93% | -5.26% | 9.26% | -53.30% |
| 2022 | 17.63% | -8.60% | -10.00% | -12.14% | 7.68% | -0.73% | 9.71% | -10.09% | -14.57% | 0.13% | -5.29% | 5.87% | -23.12% |
| 2021 | 12.45% | 6.92% | 6.80% | 3.03% | 25.59% | -0.47% | 32.47% | 17.05% | -25.04% | 23.28% | -4.76% | -15.00% | 91.83% |
| 2020 | 14.68% | 11.20% | -19.42% | -5.36% | 15.09% | -1.64% | 15.83% | 74.82% | 7.41% | 6.51% | -7.55% | 135.78% | |
| 2019 | -3.11% | -17.11% | 18.71% | 3.80% | 0.52% | -1.56% | -10.58% | -10.65% | -7.28% | -7.86% | -6.98% | -9.17% | -43.52% |
| 2018 | 0.00% | -13.43% | -18.97% | 38.30% | -7.69% | -11.67% | -5.28% | -3.59% | 3.72% | -8.76% | -17.90% | 2.66% | -42.39% |
| 2017 | 3.37% | -8.48% | -0.71% | -15.31% | -3.95% | -1.76% | 9.28% | -8.22% | |||||
| Avg | 8.70% | -4.08% | -1.83% | 2.79% | 2.09% | -1.07% | 3.62% | -1.32% | 2.59% | 1.16% | -2.82% | -3.84% | 12.38% |
| Up | 7 | 3 | 5 | 4 | 6 | 3 | 4 | 3 | 3 | 4 | 2 | 4 | 5 |
| Down | 1 | 6 | 4 | 4 | 4 | 7 | 5 | 6 | 6 | 5 | 7 | 5 | 4 |
More Hydropower Stocks
Other companies in the same sector · View all →
API
— API Power Company Limited
BARUN
— Barun Hydropower Co. Ltd.
BEDC
— Bhugol Energy Development Company Limited
BGWT
— Bhagwati Hydropower Development Company Limited
BHCL
— Barun Hydropower Co. Ltd.
BHDC
— Bindhyabasini Hydropower Development Company Limited
BHL
— Balephi Hydropower Limited
BHPL
— Balephi Hydropower Limited
BJHL
— Bhujung Hydropower Limited
BNHC
— Buddha Bhumi Nepal Hydropower Co. Ltd.