Bungal Hydro LimitedPrice History

BUNGAL

Hydro Power Listed Website ↗

Rs489.2 +2.9 ▲ 0.60%

As of Fri, Oct 02 · 02:59 PM

EPS

-3.84

P/E Ratio

-127.40

Book Value

81.42

PBV

6.01

1Y Yield

47.08%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

BUNGAL price summary

Over the last year, Bungal Hydro Limited (BUNGAL) traded between Rs 302.4 (Nov 10, 2025) and Rs 895 (Jun 18, 2026). It last closed at Rs 489.2 on Oct 02, 2026, up 47.08% over the period. Average daily volume: 48,407 shares across 212 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	490	505	486	489.2	+2.9	▲ 0.60%	10,011
Oct 01, 2026	500	502	486.3	486.3	-14	▼ 2.80%	17,784
Sep 30, 2026	515	515	500	500.3	-1.7	▼ 0.34%	8,586
Sep 29, 2026	505	511	500.1	502	-6	▼ 1.18%	9,423
Sep 28, 2026	510	521.1	505	508	-6	▼ 1.17%	9,014
Sep 24, 2026	536.5	536.5	510	514	+3	▲ 0.59%	12,902
Sep 23, 2026	499.3	559	499.3	511	-14.5	▼ 2.76%	22,600
Sep 22, 2026	524	537	522.1	525.5	-4.4	▼ 0.83%	8,155
Sep 18, 2026	525	535	524	529.9	+1.4	▲ 0.26%	16,791
Sep 17, 2026	526	535	521.6	528.5	+3.5	▲ 0.67%	6,981
Sep 16, 2026	535	538	520	525	-13	▼ 2.42%	18,561
Sep 15, 2026	549	551	525	538	+15	▲ 2.87%	30,027
Sep 14, 2026	520	532.8	519.2	523	+3	▲ 0.58%	10,121
Sep 11, 2026	500	523	500	520	+5	▲ 0.97%	7,032
Sep 10, 2026	531	531	510.1	515	-16	▼ 3.01%	14,558
Sep 09, 2026	520	535.7	520	531	+5	▲ 0.95%	17,641
Sep 07, 2026	515	531	511	526	+11	▲ 2.14%	9,952
Sep 03, 2026	520	529.9	515	515	-4	▼ 0.77%	7,510
Sep 02, 2026	519	520.9	508.5	519	+2.1	▲ 0.41%	7,970
Sep 01, 2026	505	525	500	516.9	+6.8	▲ 1.33%	12,673
Aug 31, 2026	540	540	510	510.1	-32.8	▼ 6.04%	20,729
Aug 27, 2026	545	549	515	542.9	+2.9	▲ 0.54%	19,450
Aug 26, 2026	560	569	535	540	-24.8	▼ 4.39%	22,032
Aug 25, 2026	560	580	560	564.8	-7.2	▼ 1.26%	17,363
Aug 24, 2026	579	586	570	572	-12	▼ 2.05%	18,772
Aug 21, 2026	600	600	578	584	-4	▼ 0.68%	16,715
Aug 20, 2026	627	627	586	588	-10	▼ 1.67%	13,603
Aug 19, 2026	581	605	581	598	+3.1	▲ 0.52%	20,116
Aug 18, 2026	601	619	590	594.9	-11.1	▼ 1.83%	26,037
Aug 17, 2026	590	610	575.2	606	+25.9	▲ 4.46%	47,698
Aug 14, 2026	585	586.1	580.1	580.1	-4.9	▼ 0.84%	13,721
Aug 13, 2026	586	590	581.2	585	-3	▼ 0.51%	16,109
Aug 12, 2026	591	599.9	586	588	-3	▼ 0.51%	10,866
Aug 11, 2026	585	599	585	591	+7	▲ 1.20%	25,797
Aug 10, 2026	581	590	580	584	-0.8	▼ 0.14%	18,488
Aug 07, 2026	556	588.2	556	584.8	-0.3	▼ 0.05%	12,856
Aug 06, 2026	588	599	585	585.1	-2.9	▼ 0.49%	20,057
Aug 05, 2026	599	599	581.1	588	+3	▲ 0.51%	14,366
Aug 04, 2026	596	596	580	585	-9.9	▼ 1.66%	22,883
Aug 03, 2026	608	608	590	594.9	-2.1	▼ 0.35%	16,454
Jul 31, 2026	582	597	570.2	597	+10	▲ 1.70%	27,776
Jul 30, 2026	593	599.5	585	587	-6	▼ 1.01%	17,807
Jul 29, 2026	599.2	612	590	593	-6.5	▼ 1.08%	26,816
Jul 28, 2026	602.5	613	585.2	599.5	-3.5	▼ 0.58%	43,141
Jul 27, 2026	634.9	634.9	600	603	-31.9	▼ 5.02%	38,521
Jul 24, 2026	635	646	625	634.9	-0.1	▼ 0.02%	59,530
Jul 23, 2026	669.8	669.8	612.1	635	-70	▼ 9.93%	1,91,406
Jul 22, 2026	607	723	607	705	+67	▲ 10.50%	65,595
Jul 21, 2026	638	665	638	638	-29	▼ 4.35%	74,590
Jul 20, 2026	594	667.4	594	667	+41.8	▲ 6.69%	92,800
Jul 17, 2026	576	625.2	576	625.2	+40.2	▲ 6.87%	10
Jul 16, 2026	571.9	588.8	560.2	585	+25	▲ 4.46%	40,201
Jul 15, 2026	562	580	555.8	560	-15	▼ 2.61%	50,118
Jul 14, 2026	575	587	558	575	0	• 0.00%	48,150
Jul 13, 2026	616.9	616.9	568.5	575	-25.1	▼ 4.18%	36,819
Jul 10, 2026	571.1	609	571.1	600.1	+15.1	▲ 2.58%	39,341
Jul 09, 2026	600	605	578	585	-15.5	▼ 2.58%	42,423
Jul 08, 2026	635	654	587	600.5	-34.5	▼ 5.43%	84,365
Jul 07, 2026	630	650	629.5	635	+5	▲ 0.79%	79,467
Jul 06, 2026	690	690	620.8	630	-35.1	▼ 5.28%	85,489
Jul 03, 2026	652	669.7	652	665.1	+13.1	▲ 2.01%	33,322
Jul 02, 2026	650	658	636	652	+15	▲ 2.35%	33,044
Jul 01, 2026	639	660	621	637	-2	▼ 0.31%	26,572
Jun 30, 2026	705	705	625.7	639	-32.5	▼ 4.84%	45,755
Jun 29, 2026	662	674	651	671.5	+9.5	▲ 1.44%	43,084
Jun 26, 2026	669.9	682	652	662	+4	▲ 0.61%	59,751
Jun 25, 2026	655	701	653.8	658	-11	▼ 1.64%	27,718
Jun 24, 2026	700	703	662	669	-19.5	▼ 2.83%	36,626
Jun 23, 2026	769.5	769.5	688.5	688.5	-121.5	▼ 15.00%	1,85,057
Jun 22, 2026	754.2	810	722	810	+32.6	▲ 4.19%	1,23,995
Jun 19, 2026	843.6	843.6	754.8	777.4	-110.6	▼ 12.45%	1,48,991
Jun 18, 2026	777.1	895	755	888	+70	▲ 8.56%	1,61,716
Jun 17, 2026	750	820	735.1	818	+70.1	▲ 9.37%	2,32,796
Jun 16, 2026	745.3	767.6	690	747.9	+38	▲ 5.35%	1,64,406
Jun 15, 2026	700.1	718	700.1	709.9	-0.1	▼ 0.01%	36,086
Jun 12, 2026	694.5	735	673.7	710	-21	▼ 2.87%	35,379
Jun 11, 2026	730.9	751	720	731	-2.1	▼ 0.29%	2,22,281
Jun 10, 2026	688.1	735	688.1	733.1	+45	▲ 6.54%	92,750
Jun 09, 2026	686	700.2	670	688.1	+2.1	▲ 0.31%	36,335
Jun 08, 2026	735.1	735.1	682.1	686	-14.1	▼ 2.01%	24,953
Jun 05, 2026	684	730	684	700.1	-19.9	▼ 2.76%	59,295
Jun 04, 2026	736	743.6	720	720	-12	▼ 1.64%	87,099
Jun 03, 2026	663	740	663	732	+34.8	▲ 4.99%	68,798
Jun 02, 2026	730	730	675	697.2	-32.8	▼ 4.49%	92,390
Jun 01, 2026	799	799	723	730	-111	▼ 13.20%	1,04,206
May 27, 2026	702	841	702	841	+108.9	▲ 14.88%	1,97,734
May 26, 2026	730	737.7	710	732.1	+2.1	▲ 0.29%	1,01,332
May 25, 2026	773.3	773.3	706	730	-84	▼ 10.32%	1,13,158
May 22, 2026	708.7	814	680	814	+68	▲ 9.12%	1,45,025
May 21, 2026	682.8	746	661	746	+63.2	▲ 9.26%	1,97,708
May 20, 2026	636	688.9	636	682.8	+47.7	▲ 7.51%	1,37,677
May 19, 2026	625	654	625	635.1	+8	▲ 1.28%	97,455
May 18, 2026	590	631.5	589	627.1	+37.3	▲ 6.32%	76,742
May 15, 2026	572	592	572	589.8	+6	▲ 1.03%	12,169
May 14, 2026	570.2	584.9	570.2	583.8	+1.8	▲ 0.31%	6,832
May 13, 2026	570	583	565.8	582	-1	▼ 0.17%	8,505
May 12, 2026	600	610	570	583	-12	▼ 2.02%	19,837
May 11, 2026	569	595	569	595	+25.9	▲ 4.55%	15,122
May 08, 2026	560.1	575	560.1	569.1	+7.1	▲ 1.26%	7,311
May 07, 2026	560	570	557.1	562	-3	▼ 0.53%	3,992
May 06, 2026	556	570	556	565	-2	▼ 0.35%	3,497
May 05, 2026	555.1	573.9	555	567	+7	▲ 1.25%	7,867
May 04, 2026	550	573	550	560	-11	▼ 1.93%	7,211
Apr 30, 2026	560	579.8	555	571	+1	▲ 0.18%	8,665
Apr 29, 2026	583.1	589.9	560.1	570	-24	▼ 4.04%	18,619
Apr 28, 2026	570	603	570	594	-6	▼ 1.00%	15,363
Apr 27, 2026	591.2	603	590	600	+8.8	▲ 1.49%	12,977
Apr 24, 2026	586	597	585	591.2	-5.2	▼ 0.87%	8,118
Apr 23, 2026	601.2	607.9	592	596.4	-13.6	▼ 2.23%	11,698
Apr 22, 2026	603	617.8	595	610	-9	▼ 1.45%	17,239
Apr 21, 2026	617	628.1	611.5	619	-9.8	▼ 1.56%	12,926
Apr 20, 2026	631.2	631.2	596.1	628.8	+10.7	▲ 1.73%	22,429
Apr 17, 2026	598.1	621	596.1	618.1	+13.1	▲ 2.17%	24,626
Apr 16, 2026	615	625	601	605	-13	▼ 2.10%	19,013
Apr 15, 2026	615	633.3	610.1	618	+3	▲ 0.49%	15,769
Apr 13, 2026	610.8	623	600	615	-7.9	▼ 1.27%	17,249
Apr 10, 2026	640	640	612.7	622.9	-10.1	▼ 1.60%	19,547
Apr 09, 2026	634.9	648.7	612	633	+10	▲ 1.61%	27,276
Apr 08, 2026	588.6	626	582	623	+39	▲ 6.68%	33,455
Apr 07, 2026	588.9	595	578.4	584	+4	▲ 0.69%	13,100
Apr 06, 2026	555.1	598	555.1	580	+16	▲ 2.84%	17,129
Apr 05, 2026	602	602	558	564	-48	▼ 7.84%	25,673
Apr 02, 2026	600	620	599	612	+1	▲ 0.16%	16,792
Apr 01, 2026	620	634.9	605.7	611	-15	▼ 2.40%	19,951
Mar 31, 2026	626	640	614	626	-9	▼ 1.42%	23,577
Mar 30, 2026	645.1	653	633	635	-18	▼ 2.76%	18,046
Mar 29, 2026	664.5	684.9	650	653	-25	▼ 3.69%	22,456
Mar 26, 2026	673	686	666.1	678	+12.5	▲ 1.88%	32,916
Mar 25, 2026	663	678	647.1	665.5	+9.6	▲ 1.46%	33,893
Mar 24, 2026	650	660.9	647.1	655.9	+3.9	▲ 0.60%	20,475
Mar 23, 2026	649	657.8	645	652	+2	▲ 0.31%	29,163
Mar 22, 2026	656.9	657.9	645	650	+5	▲ 0.78%	28,819
Mar 19, 2026	632.1	657	632.1	645	+6.8	▲ 1.07%	33,530
Mar 17, 2026	648	655	637.2	638.2	-9.8	▼ 1.51%	13,955
Mar 16, 2026	650	667.4	640	648	-7.2	▼ 1.10%	26,699
Mar 15, 2026	665	677.5	650	655.2	-9.8	▼ 1.47%	20,702
Mar 12, 2026	679	679	654	665	-1.6	▼ 0.24%	21,212
Mar 11, 2026	689	694	666.5	666.6	-23.3	▼ 3.38%	23,470
Mar 10, 2026	727	727	680	689.9	-23.1	▼ 3.24%	42,165
Mar 09, 2026	672	713	672	713	+54.1	▲ 8.21%	891
Mar 03, 2026	645	659.9	635.2	658.9	+20.4	▲ 3.19%	22,141
Mar 01, 2026	629.2	643.8	629.2	638.5	-3.5	▼ 0.55%	16,757
Feb 26, 2026	649	652	632.3	642	-7	▼ 1.08%	9,866
Feb 25, 2026	650	660.5	643	649	+3	▲ 0.46%	18,029
Feb 24, 2026	616	647.7	616	646	+22	▲ 3.53%	20,441
Feb 23, 2026	639	639	620	624	-6	▼ 0.95%	12,090
Feb 22, 2026	642	642.9	626.1	630	-18	▼ 2.78%	22,907
Feb 17, 2026	661	670	645	648	-13	▼ 1.97%	19,262
Feb 16, 2026	647	670	643.5	661	+14	▲ 2.16%	24,556
Feb 12, 2026	651	675	642	647	-16	▼ 2.41%	25,892
Feb 11, 2026	685	685.2	652	663	-9	▼ 1.34%	16,616
Feb 10, 2026	660	693.9	660	672	+2	▲ 0.30%	26,352
Feb 09, 2026	694	699.9	656.1	670	-21.8	▼ 3.15%	42,632
Feb 08, 2026	715	718	691.8	691.8	-17	▼ 2.40%	32,238
Feb 05, 2026	715	715	700.2	708.8	+3.8	▲ 0.54%	35,758
Feb 04, 2026	720	734	701.2	705	-15	▼ 2.08%	29,817
Feb 03, 2026	749.9	750	710.6	720	-20	▼ 2.70%	35,538
Feb 02, 2026	714.8	752	696	740	+38	▲ 5.41%	57,882
Feb 01, 2026	710	720	695.8	702	-18	▼ 2.50%	40,218
Jan 29, 2026	772	772	720	720	-52	▼ 6.74%	1,03,510
Jan 28, 2026	760	780	731.1	772	+10	▲ 1.31%	90,583
Jan 27, 2026	781	822	755	762	-18	▼ 2.31%	82,827
Jan 26, 2026	755	803	714	780	+28	▲ 3.72%	2,15,586
Jan 25, 2026	710	770	710	752	+42	▲ 5.92%	1,17,900
Jan 22, 2026	689.3	736	680.2	710	+20.8	▲ 3.02%	1,35,587
Jan 21, 2026	702	714.2	687.8	689.2	-11	▼ 1.57%	66,185
Jan 20, 2026	690	723	677.3	700.2	+23.2	▲ 3.43%	1,20,617
Jan 18, 2026	628.1	683.9	628.1	677	+39.8	▲ 6.25%	1,19,975
Jan 14, 2026	659.9	659.9	635.1	637.2	-9.8	▼ 1.51%	35,411
Jan 13, 2026	672	681	646	647	-25	▼ 3.72%	77,131
Jan 12, 2026	637.5	673	632	672	+34.5	▲ 5.41%	99,233
Jan 08, 2026	650.1	656	625.3	637.5	-12.6	▼ 1.94%	1,50,364
Jan 07, 2026	670	693.5	646	650.1	-15.9	▼ 2.39%	68,663
Jan 06, 2026	695	729.3	643.9	666	-28	▼ 4.03%	67,157
Jan 05, 2026	645	695	640.2	694	+54	▲ 8.44%	1,03,420
Jan 04, 2026	620	643	616	640	+19.7	▲ 3.18%	1,11,305
Jan 01, 2026	587	644	587	620.3	+28.3	▲ 4.78%	1,88,747
Dec 31, 2025	590	604	586.5	592	+2	▲ 0.34%	57,437
Dec 29, 2025	578.3	601.8	578.3	590	0	• 0.00%	43,251
Dec 28, 2025	575	596.7	565	590	+15	▲ 2.61%	52,920
Dec 24, 2025	580	596	570	575	-10.2	▼ 1.74%	55,434
Dec 23, 2025	590.1	604	580	585.2	-14.8	▼ 2.47%	46,819
Dec 22, 2025	632.4	632.4	598.1	600	-20	▼ 3.23%	60,902
Dec 21, 2025	620.9	630	610.2	620	-0.9	▼ 0.14%	58,542
Dec 18, 2025	600	633.2	600	620.9	+8.9	▲ 1.45%	1,12,831
Dec 17, 2025	605	623	600.2	612	+1	▲ 0.16%	18,698
Dec 16, 2025	590.1	630	588.5	611	+17	▲ 2.86%	40,189
Dec 15, 2025	585	607	585	594	+3	▲ 0.51%	31,029
Dec 14, 2025	600	607	590.3	591	-15	▼ 2.48%	27,175
Dec 11, 2025	606.1	625	602	606	-10	▼ 1.62%	43,989
Dec 10, 2025	620	635	611.3	616	-16	▼ 2.53%	65,680
Dec 09, 2025	612	635.5	600	632	+32	▲ 5.33%	34,665
Dec 08, 2025	590	605.1	582	600	-2	▼ 0.33%	52,224
Dec 07, 2025	644.9	644.9	595.1	602	-56	▼ 8.51%	1,55,524
Dec 03, 2025	630.5	675	620	658	+39.8	▲ 6.44%	1,10,513
Dec 02, 2025	562	618.2	552.4	618.2	+56.2	▲ 10.00%	1,40,946
Dec 01, 2025	550	565	544	562	+6.8	▲ 1.22%	32,047
Nov 30, 2025	557.2	568.2	555	555.2	-9.8	▼ 1.73%	34,190
Nov 27, 2025	562.59	582	558.1	565	-3.6	▼ 0.63%	30,000
Nov 26, 2025	577	585	566	568.6	-19.5	▼ 3.32%	35,305
Nov 25, 2025	560	591	554	588.1	+19.2	▲ 3.37%	51,448
Nov 24, 2025	591.4	591.4	559.6	568.9	-11	▼ 1.90%	48,456
Nov 23, 2025	580	593	546.9	579.9	-9.1	▼ 1.54%	87,382
Nov 20, 2025	634.7	634.7	582.9	589	-58.6	▼ 9.05%	1,54,398
Nov 19, 2025	600	647.6	561	647.6	+58.8	▲ 9.99%	36,430
Nov 18, 2025	545.9	588.8	535	588.8	+53.5	▲ 9.99%	40,870
Nov 17, 2025	496.4	535.3	451	535.3	+48.6	▲ 9.99%	1,14,540
Nov 16, 2025	451.3	486.7	451.3	486.7	+44.2	▲ 9.99%	11,500
Nov 13, 2025	410.3	442.5	410.3	442.5	+40.2	▲ 9.99%	4,850
Nov 12, 2025	373.1	402.3	373.1	402.3	+36.5	▲ 9.98%	520
Nov 11, 2025	339.2	365.8	339.2	365.8	+33.2	▲ 9.98%	290
Nov 10, 2025	302.4	332.6	302.4	332.6	—	—	190

Bungal Hydro LimitedPrice History

Price Chart

BUNGAL price summary

Daily Prices · last 1 year

More Hydro Power companies