Makar Jitumaya Suri Hydropower LimitedPrice History

MAKAR

Hydro Power Listed Website ↗

Rs404.1 -4.9 ▼ 1.20%

As of Fri, Oct 02 · 02:59 PM

EPS

10.30

P/E Ratio

39.23

Book Value

114.62

PBV

3.53

1Y Yield

-32.65%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

MAKAR price summary

Over the last year, Makar Jitumaya Suri Hydropower Limited (MAKAR) traded between Rs 389 (Sep 01, 2026) and Rs 619 (Oct 09, 2025). It last closed at Rs 404.1 on Oct 02, 2026, down 32.65% over the period. Average daily volume: 28,548 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	406	410	404.1	404.1	-4.9	▼ 1.20%	46,286
Oct 01, 2026	410	410.5	407	409	-1.6	▼ 0.39%	36,030
Sep 30, 2026	403.1	411.9	403.1	410.6	+2.9	▲ 0.71%	55,155
Sep 29, 2026	409	409	404.1	407.7	+1.7	▲ 0.42%	44,440
Sep 28, 2026	410.4	414.5	405.3	406	-4.9	▼ 1.19%	52,972
Sep 24, 2026	404.5	414	404.5	410.9	+0.1	▲ 0.02%	84,040
Sep 23, 2026	419.7	419.9	408.3	410.8	-7.4	▼ 1.77%	67,850
Sep 22, 2026	425	425	414.9	418.2	-0.8	▼ 0.19%	1,32,986
Sep 18, 2026	415.1	425	415	419	+0.9	▲ 0.22%	1,39,521
Sep 17, 2026	421	425	415	418.1	-0.9	▼ 0.21%	1,05,851
Sep 16, 2026	418.5	424.5	415	419	+0.6	▲ 0.14%	94,922
Sep 15, 2026	430	430	410.2	418.4	+8.4	▲ 2.05%	1,73,461
Sep 14, 2026	402.2	412.8	402.2	410	+8	▲ 1.99%	99,925
Sep 11, 2026	400	405	395	402	+2	▲ 0.50%	86,279
Sep 10, 2026	397.7	408.5	395	400	0	• 0.00%	1,28,407
Sep 09, 2026	402	405	397.7	400	-2	▼ 0.50%	53,462
Sep 07, 2026	407	409.9	402	402	-4.5	▼ 1.11%	50,130
Sep 03, 2026	411	413.8	405	406.5	+2.4	▲ 0.59%	1,03,617
Sep 02, 2026	398	410	395	404.1	+7.1	▲ 1.79%	90,227
Sep 01, 2026	389	401.6	389	397	+6.8	▲ 1.74%	51,732
Aug 31, 2026	402	405	390.2	390.2	-10.8	▼ 2.69%	55,437
Aug 27, 2026	420	432	400	401	-25	▼ 5.87%	1,76,382
Aug 26, 2026	445	445	418	426	-13	▼ 2.96%	46,463
Aug 25, 2026	439.8	447.9	405	439	+20.1	▲ 4.80%	22,12,363
Aug 24, 2026	395.7	432.2	395.7	418.9	+2.4	▲ 0.58%	23,561
Aug 21, 2026	416.5	419.7	414	416.5	-3.5	▼ 0.83%	12,516
Aug 20, 2026	400	436.7	400	420	+13.1	▲ 3.22%	39,703
Aug 19, 2026	406	408	401	406.9	-0.2	▼ 0.05%	19,213
Aug 18, 2026	410	415	406.1	407.1	-5.8	▼ 1.40%	11,443
Aug 17, 2026	420	420	408.2	412.9	-7.1	▼ 1.69%	20,070
Aug 14, 2026	415	422	408	420	+9	▲ 2.19%	45,197
Aug 13, 2026	412	418	411	411	-4	▼ 0.96%	42,802
Aug 12, 2026	420.1	420.1	414	415	-4.5	▼ 1.07%	18,753
Aug 11, 2026	446.2	446.2	419.2	419.5	-5.5	▼ 1.29%	29,187
Aug 10, 2026	430	433.9	425	425	-4.8	▼ 1.12%	18,200
Aug 07, 2026	435	435.1	428.6	429.8	-5.2	▼ 1.20%	31,056
Aug 06, 2026	459	459	434.5	435	-3	▼ 0.68%	14,216
Aug 05, 2026	436	441	436	438	+1.4	▲ 0.32%	10,730
Aug 04, 2026	439.9	439.9	434.1	436.6	-3.3	▼ 0.75%	7,692
Aug 03, 2026	443	443.4	438.2	439.9	-0.1	▼ 0.02%	9,267
Jul 31, 2026	438	440	433.1	440	+2.1	▲ 0.48%	7,472
Jul 30, 2026	449	449	434.1	437.9	-2.1	▼ 0.48%	49,623
Jul 29, 2026	440.1	450	439.2	440	-2.5	▼ 0.56%	70,620
Jul 28, 2026	445	446	441	442.5	-2.5	▼ 0.56%	24,614
Jul 27, 2026	460	460	444	445	-5	▼ 1.11%	53,156
Jul 24, 2026	427.5	455	427.5	450	0	• 0.00%	56,320
Jul 23, 2026	433.2	458.9	433.2	450	-6	▼ 1.32%	35,324
Jul 22, 2026	460	471.9	449.7	456	-4	▼ 0.87%	47,797
Jul 21, 2026	446.7	482.1	446.7	460	-10.2	▼ 2.17%	43,388
Jul 20, 2026	491	491	470	470.2	-8.7	▼ 1.82%	15,690
Jul 17, 2026	473.4	488	465	478.9	-9.1	▼ 1.86%	27,092
Jul 16, 2026	452.1	488	448	488	+28	▲ 6.09%	14,572
Jul 15, 2026	460.1	470	448.2	460	0	• 0.00%	6,986
Jul 14, 2026	456	468	448	460	+3	▲ 0.66%	4,172
Jul 13, 2026	455	459	455	457	-6	▼ 1.30%	1,300
Jul 10, 2026	455.8	463.1	455.8	463	+5	▲ 1.09%	1,536
Jul 09, 2026	455.3	460	455	458	+2.7	▲ 0.59%	775
Jul 08, 2026	460.2	460.8	455.3	455.3	-11.7	▼ 2.51%	2,460
Jul 07, 2026	464	468.5	458.1	467	+3	▲ 0.65%	1,070
Jul 06, 2026	475	475	462	464	-15	▼ 3.13%	3,150
Jul 03, 2026	487	505	466.1	479	+5.9	▲ 1.25%	4,529
Jul 02, 2026	465.7	479.4	465.7	473.1	-3.8	▼ 0.80%	321
Jul 01, 2026	461	477.9	461	476.9	+11.9	▲ 2.56%	2,856
Jun 30, 2026	466	478.9	463	465	-6	▼ 1.27%	2,007
Jun 29, 2026	478	478.5	471	471	-7.2	▼ 1.51%	3,242
Jun 26, 2026	480	481.5	472.3	478.2	-2.3	▼ 0.48%	2,550
Jun 25, 2026	480	485	480	480.5	-0.7	▼ 0.15%	1,529
Jun 24, 2026	480.1	485	480.1	481.2	+1.1	▲ 0.23%	3,841
Jun 23, 2026	481	493	480.1	480.1	-9.9	▼ 2.02%	10,042
Jun 22, 2026	502	517	483.5	490	+2	▲ 0.41%	2,960
Jun 19, 2026	482.1	488	482.1	488	0	• 0.00%	895
Jun 18, 2026	480.2	498.9	480.2	488	-2	▼ 0.41%	1,263
Jun 17, 2026	485.1	493	485.1	490	+2	▲ 0.41%	3,090
Jun 16, 2026	490	491	486.2	488	-3	▼ 0.61%	3,732
Jun 15, 2026	492	492	490	491	-6	▼ 1.21%	2,338
Jun 12, 2026	489.1	497	489.1	497	+7.8	▲ 1.59%	1,710
Jun 11, 2026	493.1	494	488	489.2	-4.9	▼ 0.99%	6,778
Jun 10, 2026	496	496.1	494.1	494.1	-0.9	▼ 0.18%	3,486
Jun 09, 2026	507	507	492	495	+2.7	▲ 0.55%	5,380
Jun 08, 2026	492.9	500	492	492.3	-4.3	▼ 0.87%	8,107
Jun 05, 2026	500	500	495	496.6	-3.4	▼ 0.68%	4,590
Jun 04, 2026	498.1	508	498	500	-0.8	▼ 0.16%	5,745
Jun 03, 2026	476	515	476	500.8	-0.2	▼ 0.04%	7,195
Jun 02, 2026	500	507.9	493.5	501	+2	▲ 0.40%	13,744
Jun 01, 2026	510	510	495.4	499	-11	▼ 2.16%	9,064
May 27, 2026	482.5	515	482.5	510	+2.2	▲ 0.43%	9,660
May 26, 2026	485.5	523	485.5	507.8	-3.2	▼ 0.63%	10,497
May 25, 2026	535.1	535.1	504	511	+1.3	▲ 0.26%	15,963
May 22, 2026	500	510	497.2	509.7	+9.7	▲ 1.94%	20,777
May 21, 2026	510	515	496	500	-10	▼ 1.96%	5,325
May 20, 2026	491.1	520	491.1	510	+15	▲ 3.03%	13,385
May 19, 2026	491	496	490.1	495	-0.5	▼ 0.10%	10,333
May 18, 2026	497	497	491	495.5	-1	▼ 0.20%	3,475
May 15, 2026	500	500	488	496.5	+5.5	▲ 1.12%	2,076
May 14, 2026	484	495	482.1	491	+5.4	▲ 1.11%	9,550
May 13, 2026	485.9	497.9	482.1	485.6	-4.4	▼ 0.90%	7,420
May 12, 2026	492.7	496.1	482	490	-2	▼ 0.41%	11,610
May 11, 2026	490	497	490	492	+3.9	▲ 0.80%	12,032
May 08, 2026	483.2	490	483.2	488.1	+4.1	▲ 0.85%	5,410
May 07, 2026	482.5	487	481.7	484	-1.6	▼ 0.33%	11,905
May 06, 2026	501.9	501.9	485	485.6	-2.6	▼ 0.53%	6,485
May 05, 2026	485.2	494.9	480.2	488.2	+1.2	▲ 0.25%	12,926
May 04, 2026	489	491	487	487	-5	▼ 1.02%	10,778
Apr 30, 2026	485	495	485	492	-3	▼ 0.61%	8,423
Apr 29, 2026	495	500	490	495	-8	▼ 1.59%	10,530
Apr 28, 2026	511	514.1	500	503	-8	▼ 1.57%	11,429
Apr 27, 2026	504.9	517	505	511	+6.1	▲ 1.21%	29,168
Apr 24, 2026	488	505.3	482.1	504.9	+9.9	▲ 2.00%	11,643
Apr 23, 2026	489.4	502	489.3	495	-7.1	▼ 1.41%	8,507
Apr 22, 2026	493	514	481.7	502.1	+2.1	▲ 0.42%	38,540
Apr 21, 2026	508	509	498	500	-10	▼ 1.96%	27,042
Apr 20, 2026	505	519	505	510	-10	▼ 1.92%	15,707
Apr 17, 2026	525	530	515	520	-4	▼ 0.76%	21,939
Apr 16, 2026	523	526	515	524	-6	▼ 1.13%	24,519
Apr 15, 2026	542	542	525.3	530	-2.1	▼ 0.39%	31,577
Apr 13, 2026	497.9	544.9	497.9	532.1	+24.1	▲ 4.74%	97,936
Apr 10, 2026	490	525	486.7	508	+21.6	▲ 4.44%	34,261
Apr 09, 2026	485	504	480.5	486.4	-3.6	▼ 0.73%	14,738
Apr 08, 2026	488	509.9	466	490	-5.3	▼ 1.07%	26,921
Apr 07, 2026	510	515	495.3	495.3	-13.7	▼ 2.69%	4,567
Apr 06, 2026	464.2	520	455	509	+36	▲ 7.61%	11,105
Apr 05, 2026	503	503	470	473	-30.1	▼ 5.98%	13,633
Apr 02, 2026	501	520.2	500	503.1	-6.9	▼ 1.35%	9,607
Apr 01, 2026	520	529	510	510	-17.1	▼ 3.24%	7,239
Mar 31, 2026	533.3	533.4	504.1	527.1	+4.1	▲ 0.78%	15,826
Mar 30, 2026	528	544	521.9	523	-5	▼ 0.95%	8,545
Mar 29, 2026	552.1	552.3	527	528	-13.5	▼ 2.49%	9,505
Mar 26, 2026	538	554	538	541.5	-3.3	▼ 0.61%	7,350
Mar 25, 2026	546	550	538	544.8	-0.2	▼ 0.04%	21,838
Mar 24, 2026	538	546	538	545	+7	▲ 1.30%	8,298
Mar 23, 2026	545	555.6	538	538	-9	▼ 1.65%	14,400
Mar 22, 2026	550	551	543.2	547	-1.1	▼ 0.20%	16,609
Mar 19, 2026	544	555	544	548.1	+3.2	▲ 0.59%	15,417
Mar 17, 2026	542.3	547.2	540	544.9	-3	▼ 0.55%	9,802
Mar 16, 2026	550	550	541	547.9	-4.1	▼ 0.74%	5,056
Mar 15, 2026	555.6	563.1	545	552	-13	▼ 2.30%	18,450
Mar 12, 2026	560	567	555.9	565	+3.1	▲ 0.55%	9,707
Mar 11, 2026	555	572.5	551	561.9	+6.9	▲ 1.24%	33,102
Mar 10, 2026	586	586	546	555	-20	▼ 3.48%	14,249
Mar 09, 2026	552.8	575	552.8	575	+33	▲ 6.09%	40
Mar 03, 2026	539	547.9	531.2	542	+3	▲ 0.56%	4,699
Mar 01, 2026	525	540	525	539	+5	▲ 0.94%	2,097
Feb 26, 2026	532	546.7	526.1	534	+8.5	▲ 1.62%	8,796
Feb 25, 2026	530.2	532	525.3	525.5	-1.6	▼ 0.30%	6,340
Feb 24, 2026	533	533	526	527.1	-5.9	▼ 1.11%	1,810
Feb 23, 2026	533.1	540	533	533	-9.5	▼ 1.75%	4,029
Feb 22, 2026	532	544.9	532	542.5	+0.5	▲ 0.09%	13,401
Feb 17, 2026	535	554.8	533	542	-3	▼ 0.55%	6,320
Feb 16, 2026	558	558	540.5	545	-13	▼ 2.33%	1,990
Feb 12, 2026	539.2	593.6	539.2	558	+10	▲ 1.82%	27,881
Feb 11, 2026	544.1	550	540	548	-6.9	▼ 1.24%	6,467
Feb 10, 2026	555	562	549	554.9	-3.6	▼ 0.64%	3,374
Feb 09, 2026	556	560	552	558.5	-4.5	▼ 0.80%	7,815
Feb 08, 2026	546.3	572.9	546.3	563	+16.8	▲ 3.08%	38,970
Feb 05, 2026	540	554.9	540	546.2	-3.7	▼ 0.67%	11,863
Feb 04, 2026	554	555	534.3	549.9	-5.1	▼ 0.92%	9,869
Feb 03, 2026	569	569	539.9	555	-5	▼ 0.89%	25,498
Feb 02, 2026	539.1	586	539.1	560	+12	▲ 2.19%	11,444
Feb 01, 2026	550.1	553	543	548	-10	▼ 1.79%	3,725
Jan 29, 2026	560	575	558	558	-11.8	▼ 2.07%	20,475
Jan 28, 2026	545.1	570	545.1	569.8	+14.8	▲ 2.67%	15,292
Jan 27, 2026	562.1	585	555	555	-13	▼ 2.29%	9,440
Jan 26, 2026	550.1	574.2	541.2	568	+20	▲ 3.65%	21,567
Jan 25, 2026	535.1	555	535.1	548	+8	▲ 1.48%	5,158
Jan 22, 2026	538.5	549.2	535.4	540	-9	▼ 1.64%	4,091
Jan 21, 2026	550	553.5	545.1	549	-5	▼ 0.90%	6,489
Jan 20, 2026	544	555	540	554	+19	▲ 3.55%	14,828
Jan 18, 2026	515	547.9	515	535	+15.8	▲ 3.04%	12,552
Jan 14, 2026	525.2	536	519.2	519.2	-13.8	▼ 2.59%	7,138
Jan 13, 2026	544	544	520	533	-0.9	▼ 0.17%	9,530
Jan 12, 2026	545	545	530	533.9	-4.1	▼ 0.76%	9,178
Jan 08, 2026	530.1	539.8	530.1	538	-2	▼ 0.37%	4,367
Jan 07, 2026	536	540	534.1	540	-5	▼ 0.92%	5,629
Jan 06, 2026	535.1	549	535.1	545	0	• 0.00%	5,719
Jan 05, 2026	545.7	545.7	530	545	+10	▲ 1.87%	11,408
Jan 04, 2026	537.7	540.1	530.1	535	-10	▼ 1.83%	8,274
Jan 01, 2026	546	554.8	542.1	545	-3.7	▼ 0.67%	7,335
Dec 31, 2025	550	568.9	548.7	548.7	-11.1	▼ 1.98%	1,980
Dec 29, 2025	553.7	562	553.7	559.8	-5.2	▼ 0.92%	3,564
Dec 28, 2025	541.2	573.3	541.2	565	+12.8	▲ 2.32%	3,091
Dec 24, 2025	538.8	570	538.8	552.2	+2.5	▲ 0.45%	6,137
Dec 23, 2025	533.7	549.7	533.7	549.7	+5.2	▲ 0.96%	4,020
Dec 22, 2025	550	551	539	544.5	-13.5	▼ 2.42%	5,439
Dec 21, 2025	551.8	562	550.1	558	-5	▼ 0.89%	2,742
Dec 18, 2025	563.2	575	560	563	-11.6	▼ 2.02%	9,554
Dec 17, 2025	560	575	560	574.6	+4.6	▲ 0.81%	3,642
Dec 16, 2025	560	575	560	570	+2	▲ 0.35%	9,225
Dec 15, 2025	563.5	571	554	568	-7	▼ 1.22%	13,715
Dec 14, 2025	567.7	585	563	575	-4.2	▼ 0.73%	5,450
Dec 11, 2025	571.3	589	571.3	579.2	-3.7	▼ 0.63%	5,863
Dec 10, 2025	563.5	591.6	563.5	582.9	+7.9	▲ 1.37%	13,796
Dec 09, 2025	569.5	585.9	557	575	+6	▲ 1.05%	7,963
Dec 08, 2025	540	575.2	540	569	+22.9	▲ 4.19%	14,762
Dec 07, 2025	541.5	550	541.5	546.1	-2	▼ 0.36%	2,319
Dec 03, 2025	541	562.8	541	548.1	-2	▼ 0.36%	4,003
Dec 02, 2025	545.4	555.8	545.2	550.1	-0.5	▼ 0.09%	2,627
Dec 01, 2025	550.4	560.9	550.4	550.6	-6.4	▼ 1.15%	2,410
Nov 30, 2025	565	578.9	556.2	557	-11	▼ 1.94%	5,052
Nov 27, 2025	561	573.5	560	568	-0.9	▼ 0.16%	4,190
Nov 26, 2025	565	578	565	568.9	0	• 0.00%	5,194
Nov 25, 2025	558	570	558	568.9	+3.7	▲ 0.65%	3,381
Nov 24, 2025	573.5	582.8	564	565.2	+2	▲ 0.36%	6,799
Nov 23, 2025	553.2	570	553.2	563.2	+3.2	▲ 0.57%	6,190
Nov 20, 2025	548.8	570	548.8	560	0	• 0.00%	4,080
Nov 19, 2025	563.9	563.9	546.4	560	-3.9	▼ 0.69%	5,189
Nov 18, 2025	564	575	544	563.9	+10.8	▲ 1.95%	3,653
Nov 17, 2025	554.1	564.5	551.4	553.1	-4.1	▼ 0.74%	1,233
Nov 16, 2025	561	570	550.3	557.2	-3.8	▼ 0.68%	7,611
Nov 13, 2025	553	561	543.8	561	+7.2	▲ 1.30%	2,610
Nov 12, 2025	548.2	560	545	553.8	-0.1	▼ 0.02%	734
Nov 11, 2025	541.1	565	541.1	553.9	+1.9	▲ 0.34%	2,612
Nov 10, 2025	545.1	554.8	543	552	-3	▼ 0.54%	2,012
Nov 09, 2025	544	555	540.1	555	+0.5	▲ 0.09%	2,350
Nov 06, 2025	562	562	541	554.5	+2.6	▲ 0.47%	2,760
Nov 05, 2025	543	554	543	551.9	-0.5	▼ 0.09%	2,280
Nov 04, 2025	560	569	542.1	552.4	-7.5	▼ 1.34%	2,848
Nov 03, 2025	580	580	553	559.9	-9	▼ 1.58%	3,068
Nov 02, 2025	567	569.6	556	568.9	+8.9	▲ 1.59%	5,700
Oct 30, 2025	560	569	550	560	+0.2	▲ 0.04%	2,370
Oct 29, 2025	567.8	568	550	559.8	+0.8	▲ 0.14%	3,715
Oct 28, 2025	535	560	535	559	+19	▲ 3.52%	7,976
Oct 26, 2025	530.3	542	523.1	540	+1	▲ 0.19%	1,780
Oct 19, 2025	532	547.9	529.2	539	-1	▼ 0.19%	4,026
Oct 16, 2025	561	595.2	520	540	-10	▼ 1.82%	2,004
Oct 15, 2025	555.1	558	544	550	-5.1	▼ 0.92%	3,105
Oct 14, 2025	565	565	555	555.1	-14.9	▼ 2.61%	1,675
Oct 13, 2025	552.5	585	544	570	+6.3	▲ 1.12%	4,094
Oct 12, 2025	574	574	552.7	563.7	-21.3	▼ 3.64%	7,686
Oct 09, 2025	596.7	619	574.2	585	0	• 0.00%	3,452
Oct 08, 2025	612	612	571	585	-15	▼ 2.50%	3,503
Oct 07, 2025	601.8	606	588.5	600	—	—	5,936

Makar Jitumaya Suri Hydropower LimitedPrice History

Price Chart

MAKAR price summary

Daily Prices · last 1 year

More Hydro Power companies