Barun Hydropower Co. Ltd.Price History

BARUN

Hydro Power Listed Website ↗

Rs326 -5 ▼ 1.51%

As of Fri, Oct 02 · 02:59 PM

EPS

2.08

P/E Ratio

156.73

Book Value

108.19

PBV

3.01

1Y Yield

-0.15%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

BARUN price summary

Over the last year, Barun Hydropower Co. Ltd. (BARUN) traded between Rs 298 (Oct 26, 2025) and Rs 401.5 (Mar 19, 2026). It last closed at Rs 326 on Oct 02, 2026, down 0.15% over the period. Average daily volume: 99,173 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	330.9	331	325.9	326	-5	▼ 1.51%	21,968
Oct 01, 2026	329.8	331.9	326	331	+4	▲ 1.22%	46,739
Sep 30, 2026	326	329.7	325	327	+1	▲ 0.31%	24,334
Sep 29, 2026	346.5	346.5	323.5	326	-4	▼ 1.21%	36,863
Sep 28, 2026	326	332	323.1	330	+4	▲ 1.23%	59,713
Sep 24, 2026	316	332.1	316	326	-3	▼ 0.91%	17,555
Sep 23, 2026	318.3	335.8	318.3	329	-6	▼ 1.79%	54,580
Sep 22, 2026	334	339	330	335	0	• 0.00%	44,395
Sep 18, 2026	328	337.9	325.3	335	+8	▲ 2.45%	86,254
Sep 17, 2026	329	334.8	325.2	327	-1	▼ 0.30%	44,988
Sep 16, 2026	332	335	325.6	328	-4	▼ 1.20%	60,054
Sep 15, 2026	335.1	340	325	332	+12.8	▲ 4.01%	95,942
Sep 14, 2026	325	327.9	315	319.2	+0.2	▲ 0.06%	57,989
Sep 11, 2026	308.9	319	308.9	319	+8.2	▲ 2.64%	42,924
Sep 10, 2026	306.6	311	306.6	310.8	+1.8	▲ 0.58%	12,916
Sep 09, 2026	309.3	314	309	309	-3	▼ 0.96%	32,939
Sep 07, 2026	314.9	314.9	308.1	312	+5	▲ 1.63%	20,989
Sep 03, 2026	308	313	305.8	307	-1.5	▼ 0.49%	27,286
Sep 02, 2026	301.4	309	301.4	308.5	+1.5	▲ 0.49%	6,097
Sep 01, 2026	310	311	300.1	307	-2	▼ 0.65%	18,271
Aug 31, 2026	312	313	306	309	-4.9	▼ 1.56%	28,623
Aug 27, 2026	307.2	316	304	313.9	+3.9	▲ 1.26%	32,387
Aug 26, 2026	315	316.9	310	310	-8	▼ 2.52%	32,146
Aug 25, 2026	320	323.9	316.3	318	+1.8	▲ 0.57%	25,425
Aug 24, 2026	318	321	315	316.2	-3.9	▼ 1.22%	31,105
Aug 21, 2026	320	324	320	320.1	+3.1	▲ 0.98%	38,157
Aug 20, 2026	316	318.5	312.2	317	+0.2	▲ 0.06%	17,115
Aug 19, 2026	323.9	323.9	313	316.8	-0.2	▼ 0.06%	16,923
Aug 18, 2026	320	325.6	315	317	+0.8	▲ 0.25%	19,590
Aug 17, 2026	320	323	316.2	316.2	-3.8	▼ 1.19%	20,750
Aug 14, 2026	325	326	320	320	-3	▼ 0.93%	15,063
Aug 13, 2026	318.1	326	316.5	323	+5.5	▲ 1.73%	27,331
Aug 12, 2026	319.1	323.9	317.1	317.5	-1.6	▼ 0.50%	16,723
Aug 11, 2026	320	323.3	318.2	319.1	+0.4	▲ 0.13%	14,010
Aug 10, 2026	318.2	322.9	318	318.7	-2.5	▼ 0.78%	13,245
Aug 07, 2026	321.1	323	319.1	321.2	-1.5	▼ 0.46%	16,558
Aug 06, 2026	318	326	318	322.7	-1.3	▼ 0.40%	28,888
Aug 05, 2026	322	325	322	324	+1.1	▲ 0.34%	6,273
Aug 04, 2026	321	327	320	322.9	-2.2	▼ 0.68%	16,510
Aug 03, 2026	332.6	332.6	323.7	325.1	+2.1	▲ 0.65%	16,158
Jul 31, 2026	321	327	320	323	-0.1	▼ 0.03%	21,104
Jul 30, 2026	325	329.9	323	323.1	-2.8	▼ 0.86%	21,015
Jul 29, 2026	325	333	323	325.9	+1.7	▲ 0.52%	14,537
Jul 28, 2026	323.1	326.5	322.5	324.2	-0.8	▼ 0.25%	26,443
Jul 27, 2026	335	335.4	324	325	-9	▼ 2.69%	28,368
Jul 24, 2026	318.3	340	318.3	334	-1	▼ 0.30%	24,615
Jul 23, 2026	331	335	328	335	0	• 0.00%	27,519
Jul 22, 2026	330	339	327	335	-4	▼ 1.18%	29,119
Jul 21, 2026	335.1	340	334	339	+1	▲ 0.30%	33,137
Jul 20, 2026	330.8	340	329	338	+3.9	▲ 1.17%	58,226
Jul 17, 2026	322	335	317	334.1	+14.2	▲ 4.44%	36,444
Jul 16, 2026	314.1	319.9	314.1	319.9	+3.9	▲ 1.23%	18,636
Jul 15, 2026	318.9	318.9	313.3	316	+4	▲ 1.28%	32,991
Jul 14, 2026	308	316.9	307.2	312	+3.3	▲ 1.07%	20,668
Jul 13, 2026	317	317.7	308	308.7	-5.3	▼ 1.69%	31,972
Jul 10, 2026	310	317.5	310	314	+2	▲ 0.64%	23,299
Jul 09, 2026	315.2	320	312	312	-5	▼ 1.58%	32,332
Jul 08, 2026	319.1	319.1	315.1	317	-5	▼ 1.55%	22,653
Jul 07, 2026	322	324.9	318.3	322	+3	▲ 0.94%	20,307
Jul 06, 2026	324	324	318	319	-4.5	▼ 1.39%	18,658
Jul 03, 2026	323	324.9	321.5	323.5	+1.5	▲ 0.47%	12,129
Jul 02, 2026	323	325	320	322	+1	▲ 0.31%	12,825
Jul 01, 2026	316	326	316	321	+7	▲ 2.23%	31,213
Jun 30, 2026	319.5	320	314	314	-5	▼ 1.57%	20,598
Jun 29, 2026	322.5	325	318	319	-6	▼ 1.85%	35,284
Jun 26, 2026	322	329.9	322	325	-4	▼ 1.22%	12,410
Jun 25, 2026	329	330	321.1	329	0	• 0.00%	15,945
Jun 24, 2026	337	337	320.3	329	-1	▼ 0.30%	38,770
Jun 23, 2026	331	333.7	327	330	-3.6	▼ 1.08%	46,750
Jun 22, 2026	336.4	338.8	331.9	333.6	-0.3	▼ 0.09%	19,940
Jun 19, 2026	335	336.2	332	333.9	-0.1	▼ 0.03%	14,469
Jun 18, 2026	336.9	336.9	333	334	-1	▼ 0.30%	36,220
Jun 17, 2026	336.3	340	335	335	-1	▼ 0.30%	32,750
Jun 16, 2026	336.5	339.9	336	336	-1	▼ 0.30%	36,785
Jun 15, 2026	340	344.9	336.5	337	-2	▼ 0.59%	24,208
Jun 12, 2026	340	345	337.9	339	-1	▼ 0.29%	23,856
Jun 11, 2026	342	342	338.2	340	0	• 0.00%	15,415
Jun 10, 2026	345	345	340	340	-1	▼ 0.29%	28,899
Jun 09, 2026	337.9	344.7	335.2	341	+2	▲ 0.59%	36,592
Jun 08, 2026	338	340	336.2	339	-1	▼ 0.29%	22,442
Jun 05, 2026	347.8	347.8	340	340	-5	▼ 1.45%	41,713
Jun 04, 2026	349	349	343.3	345	-3	▼ 0.86%	17,770
Jun 03, 2026	345	351.2	345	348	+3	▲ 0.87%	42,909
Jun 02, 2026	341	347	340	345	+1.9	▲ 0.55%	29,470
Jun 01, 2026	353	354.8	343	343.1	-8.9	▼ 2.53%	33,356
May 27, 2026	353	354.8	350	352	-0.1	▼ 0.03%	49,801
May 26, 2026	357.2	358.8	350.3	352.1	-5.4	▼ 1.51%	29,521
May 25, 2026	352	359	351	357.5	+6.4	▲ 1.82%	38,509
May 22, 2026	345.3	352	345.3	351.1	+3.1	▲ 0.89%	31,059
May 21, 2026	353.9	353.9	346	348	-1.6	▼ 0.46%	29,335
May 20, 2026	344.1	350	343	349.6	+5.6	▲ 1.63%	34,512
May 19, 2026	345	345.5	341.3	344	-1.3	▼ 0.38%	37,520
May 18, 2026	345	349	344	345.3	-0.7	▼ 0.20%	19,952
May 15, 2026	340	347.9	340	346	0	• 0.00%	24,494
May 14, 2026	342	346.6	342	346	+1.1	▲ 0.32%	15,533
May 13, 2026	341	345	338.1	344.9	+1.9	▲ 0.55%	22,078
May 12, 2026	358	358	340	343	-8.7	▼ 2.47%	63,164
May 11, 2026	342.2	354	342.2	351.7	+9.8	▲ 2.87%	46,771
May 08, 2026	338	343	337	341.9	+5.9	▲ 1.76%	31,872
May 07, 2026	340	340	335.6	336	-2	▼ 0.59%	18,731
May 06, 2026	341.8	343.8	336	338	0	• 0.00%	17,549
May 05, 2026	333.5	344	330.1	338	+3	▲ 0.90%	29,737
May 04, 2026	340	345	334.1	335	-5	▼ 1.47%	51,703
Apr 30, 2026	341.5	345	335	340	-1.5	▼ 0.44%	69,616
Apr 29, 2026	346	347	340.3	341.5	-3.5	▼ 1.01%	34,851
Apr 28, 2026	347.6	352	343	345	-2.6	▼ 0.75%	44,295
Apr 27, 2026	346	352	346.8	347.6	+1.6	▲ 0.46%	37,471
Apr 24, 2026	345	350	339	346	0	• 0.00%	62,666
Apr 23, 2026	350.1	353.9	343	346	-3	▼ 0.86%	26,706
Apr 22, 2026	349	358	340.7	349	-1	▼ 0.29%	1,36,267
Apr 21, 2026	357.5	360	348.5	350	-7.5	▼ 2.10%	49,973
Apr 20, 2026	361	361	355	357.5	-3.5	▼ 0.97%	33,199
Apr 17, 2026	360	367	356.4	361	-0.8	▼ 0.22%	80,257
Apr 16, 2026	369.9	374	358.7	361.8	-8.1	▼ 2.19%	1,07,213
Apr 15, 2026	372	377	369.9	369.9	0	• 0.00%	1,07,080
Apr 13, 2026	375.1	375.1	367	369.9	+2.1	▲ 0.57%	1,03,996
Apr 10, 2026	376.9	376.9	366	367.8	-9.2	▼ 2.44%	1,27,441
Apr 09, 2026	362	377	357.1	377	+17	▲ 4.72%	1,86,472
Apr 08, 2026	354	363.5	353	360	+7	▲ 1.98%	97,047
Apr 07, 2026	359.9	364	350.5	353	-4	▼ 1.12%	93,867
Apr 06, 2026	334	360.8	334	357	+23	▲ 6.89%	1,78,742
Apr 05, 2026	346	350	332.9	334	-19	▼ 5.38%	1,72,225
Apr 02, 2026	352	359	340	353	+6.9	▲ 1.99%	1,85,301
Apr 01, 2026	361	362	345	346.1	-13.9	▼ 3.86%	1,45,292
Mar 31, 2026	358.1	368	353.7	360	-0.8	▼ 0.22%	1,17,194
Mar 30, 2026	365	372	360	360.8	-6.2	▼ 1.69%	1,49,191
Mar 29, 2026	373.6	385	366	367	-14.2	▼ 3.73%	1,87,101
Mar 26, 2026	380	382.9	375.6	381.2	+1.2	▲ 0.32%	1,18,257
Mar 25, 2026	396.7	396.7	380	380	-9	▼ 2.31%	1,42,096
Mar 24, 2026	391	395	385	389	-0.8	▼ 0.21%	1,48,706
Mar 23, 2026	392	392	382.1	389.8	-0.2	▼ 0.05%	1,67,200
Mar 22, 2026	400	400	383	390	-3	▼ 0.76%	3,70,739
Mar 19, 2026	383.5	401.5	377.2	393	+17	▲ 4.52%	5,80,488
Mar 17, 2026	365.1	376.3	363	376	+9.5	▲ 2.59%	1,91,406
Mar 16, 2026	366.4	379.9	366.3	366.5	-7.2	▼ 1.93%	2,24,006
Mar 15, 2026	380	380	370	373.7	-1.3	▼ 0.35%	1,46,108
Mar 12, 2026	367	377.3	367	375	+6	▲ 1.63%	2,06,664
Mar 11, 2026	367	381.3	367	369	-5	▼ 1.34%	2,20,773
Mar 10, 2026	390	390	367.9	374	-15	▼ 3.86%	3,92,373
Mar 09, 2026	363.1	391.6	363.1	389	+33	▲ 9.27%	9,867
Mar 03, 2026	353.7	358	342.9	356	+9.2	▲ 2.65%	1,10,562
Mar 01, 2026	340.1	347.5	339	346.8	+1.8	▲ 0.52%	81,308
Feb 26, 2026	352	352	342	345	-1	▼ 0.29%	42,095
Feb 25, 2026	342	348	341.3	346	+3.1	▲ 0.90%	54,797
Feb 24, 2026	340	344	339	342.9	+4	▲ 1.18%	59,190
Feb 23, 2026	339.9	344.7	336.4	338.9	+2.9	▲ 0.86%	99,661
Feb 22, 2026	347	347	335	336	-10.2	▼ 2.95%	1,31,875
Feb 17, 2026	358	362.9	346	346.2	-12.8	▼ 3.57%	1,59,977
Feb 16, 2026	365.2	372	358	359	-6.2	▼ 1.70%	92,498
Feb 12, 2026	373.9	377.1	364	365.2	-2.8	▼ 0.76%	1,93,036
Feb 11, 2026	365.1	368.2	358	368	+10	▲ 2.79%	1,38,625
Feb 10, 2026	363.9	369.8	356	358	-5.9	▼ 1.62%	1,92,605
Feb 09, 2026	375	375	358	363.9	-3.8	▼ 1.03%	2,98,000
Feb 08, 2026	380	385	366	367.7	-11.8	▼ 3.11%	2,64,907
Feb 05, 2026	383	388	377.1	379.5	-3.5	▼ 0.91%	2,58,473
Feb 04, 2026	380	388	378	383	+5	▲ 1.32%	3,33,505
Feb 03, 2026	355.8	383.5	355.8	378	+15	▲ 4.13%	6,01,627
Feb 02, 2026	362.1	370	359	363	-2	▼ 0.55%	2,03,987
Feb 01, 2026	370.2	375	359	365	-6	▼ 1.62%	1,82,981
Jan 29, 2026	370	380	370	371	+1.5	▲ 0.41%	3,93,269
Jan 28, 2026	363	375	355.1	369.5	+7.4	▲ 2.04%	3,15,592
Jan 27, 2026	369.5	380	362.1	362.1	-14.9	▼ 3.95%	3,29,126
Jan 26, 2026	381	385	365	377	+2	▲ 0.53%	5,39,022
Jan 25, 2026	335.2	376.2	335.2	375	+33	▲ 9.65%	5,08,925
Jan 22, 2026	329.7	344.8	329.7	342	+11	▲ 3.32%	3,13,975
Jan 21, 2026	336	336	328.3	331	-0.7	▼ 0.21%	1,29,777
Jan 20, 2026	331.5	337	329	331.7	+6.7	▲ 2.06%	1,44,792
Jan 18, 2026	320	330	320	325	+1.8	▲ 0.56%	86,031
Jan 14, 2026	314.6	329.6	314.6	323.2	+2.2	▲ 0.69%	1,20,089
Jan 13, 2026	315	324	315	321	+4	▲ 1.26%	1,13,255
Jan 12, 2026	318.5	321.9	316	317	-1.5	▼ 0.47%	98,589
Jan 08, 2026	325	325	316	318.5	-1.1	▼ 0.34%	82,091
Jan 07, 2026	327.2	327.2	316.1	319.6	-1.2	▼ 0.37%	56,133
Jan 06, 2026	320.9	322.8	318.6	320.8	+2.8	▲ 0.88%	1,44,180
Jan 05, 2026	313	318	313	318	+4.3	▲ 1.37%	69,500
Jan 04, 2026	314.7	316	312.5	313.7	-0.2	▼ 0.06%	64,800
Jan 01, 2026	318	320	313.1	313.9	-4.1	▼ 1.29%	64,522
Dec 31, 2025	323.9	323.9	318	318	-0.8	▼ 0.25%	62,539
Dec 29, 2025	324	324	315	318.8	-2.2	▼ 0.69%	95,850
Dec 28, 2025	318	324	315.1	321	+3	▲ 0.94%	75,737
Dec 24, 2025	316	320	313	318	+4	▲ 1.27%	76,264
Dec 23, 2025	311	316	310.2	314	+2	▲ 0.64%	51,238
Dec 22, 2025	314	314.9	310.2	312	-1.1	▼ 0.35%	79,267
Dec 21, 2025	321	321	313.1	313.1	-3	▼ 0.95%	59,934
Dec 18, 2025	327	327	316	316.1	-6.8	▼ 2.11%	88,020
Dec 17, 2025	325	329	320	322.9	-2.1	▼ 0.65%	51,579
Dec 16, 2025	316	325	316	325	+7	▲ 2.20%	84,224
Dec 15, 2025	308.7	322	308.7	318	+3	▲ 0.95%	76,123
Dec 14, 2025	315	322	314	315	-4.8	▼ 1.50%	89,551
Dec 11, 2025	327.4	327.4	317	319.8	-1.2	▼ 0.37%	1,02,361
Dec 10, 2025	330.6	330.6	320	321	-3.2	▼ 0.99%	73,807
Dec 09, 2025	330	331	323.9	324.2	-5.7	▼ 1.73%	1,26,144
Dec 08, 2025	329	340	323.5	329.9	+2.9	▲ 0.89%	1,87,032
Dec 07, 2025	328.1	334	325	327	-5	▼ 1.51%	97,410
Dec 03, 2025	335	337.7	329.1	332	-5	▼ 1.48%	2,24,072
Dec 02, 2025	330.3	343.9	330.3	337	0	• 0.00%	2,41,707
Dec 01, 2025	333.9	340	328.7	337	+3.1	▲ 0.93%	2,14,761
Nov 30, 2025	335	347.8	333	333.9	-20	▼ 5.65%	2,80,407
Nov 27, 2025	351.9	365	351	353.9	-5.1	▼ 1.42%	3,78,584
Nov 26, 2025	343	364	343	359	+10.8	▲ 3.10%	4,45,025
Nov 25, 2025	333.3	353	333.3	348.2	+8.1	▲ 2.38%	4,59,880
Nov 24, 2025	354.9	354.9	340	340.1	-7.9	▼ 2.27%	2,81,028
Nov 23, 2025	349.8	351	343.2	348	+5	▲ 1.46%	2,62,009
Nov 20, 2025	345	352	333	343	-1.9	▼ 0.55%	3,49,895
Nov 19, 2025	349	372	341.9	344.9	-3	▼ 0.86%	7,81,840
Nov 18, 2025	337.9	353.5	336	347.9	+13.7	▲ 4.10%	4,50,595
Nov 17, 2025	332	338	327	334.2	+2	▲ 0.60%	1,54,456
Nov 16, 2025	340	340	325.6	332.2	-12.8	▼ 3.71%	3,94,977
Nov 13, 2025	346	351.3	337	345	+5	▲ 1.47%	1,00,161
Nov 12, 2025	330	351.9	330	340	+11	▲ 3.34%	1,07,121
Nov 11, 2025	324.5	332	322	329	+1	▲ 0.30%	31,123
Nov 10, 2025	325	332.5	321.5	328	0	• 0.00%	28,212
Nov 09, 2025	337	337	328	328	-9	▼ 2.67%	25,099
Nov 06, 2025	332	337.7	330.1	337	+5.1	▲ 1.54%	30,919
Nov 05, 2025	340.6	340.6	325	331.9	-2.1	▼ 0.63%	39,066
Nov 04, 2025	340.9	345	330	334	-5.9	▼ 1.74%	37,069
Nov 03, 2025	334	350	334	339.9	+7.4	▲ 2.23%	78,040
Nov 02, 2025	324	337	321	332.5	+10.5	▲ 3.26%	75,783
Oct 30, 2025	311	326	311	322	+5	▲ 1.58%	40,045
Oct 29, 2025	322	326	315.9	317	-3	▼ 0.94%	27,860
Oct 28, 2025	305	320.1	305	320	+20	▲ 6.67%	34,491
Oct 26, 2025	312	312	298	300	-6	▼ 1.96%	17,239
Oct 19, 2025	311	311	306	306	0	• 0.00%	13,950
Oct 16, 2025	307	320	306	306	-7	▼ 2.24%	19,122
Oct 15, 2025	313.5	315	310.4	313	-6.7	▼ 2.10%	8,508
Oct 14, 2025	321	322	313	319.7	+1.8	▲ 0.57%	17,864
Oct 13, 2025	310	322	310	317.9	+5.9	▲ 1.89%	26,363
Oct 12, 2025	320	328	310	312	-13	▼ 4.00%	39,644
Oct 09, 2025	322.3	335.2	320	325	+9	▲ 2.85%	51,162
Oct 08, 2025	333	333	315	316	-10.5	▼ 3.22%	48,533
Oct 07, 2025	331	337	322	326.5	—	—	27,398

Barun Hydropower Co. Ltd.Price History

Price Chart

BARUN price summary

Daily Prices · last 1 year

More Hydro Power companies