tiprankstipranks
Trending News
More News >
HPL Electric & Power Limited (IN:HPL)
:HPL
India Market
Advertisement

HPL Electric & Power Limited (HPL) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2025
453.85
459.25
450.05
455.80
455.80
+0.43%
12,687
0.34
Sep 29, 2025
464.25
467.15
452.80
453.85
453.85
-2.20%
21,311
0.56
Sep 26, 2025
480.00
481.00
461.20
464.05
464.05
-4.23%
23,738
0.63
Sep 25, 2025
466.10
504.30
464.00
484.55
484.55
+3.81%
12,644
0.34
Sep 24, 2025
477.90
479.20
464.80
466.75
466.75
-1.31%
18,255
0.48
Sep 23, 2025
476.75
476.75
469.35
472.95
472.95
-0.27%
5,481
0.14
Sep 22, 2025
481.80
488.75
471.00
474.25
474.25
-2.07%
20,730
0.55
Sep 19, 2025
480.05
489.10
480.05
485.25
484.25
+0.75%
18,664
0.49
Sep 18, 2025
487.05
496.00
475.00
482.65
481.66
-1.19%
24,144
0.64
Sep 17, 2025
492.25
497.95
487.20
489.45
488.44
+0.03%
15,454
0.41
Sep 16, 2025
496.80
500.55
487.40
490.30
489.29
-1.05%
8,462
0.22
Sep 15, 2025
491.60
505.00
490.00
496.55
495.53
+1.34%
26,503
0.70
Sep 12, 2025
475.30
494.00
473.55
491.00
489.99
+4.03%
18,983
0.50
Sep 11, 2025
471.55
476.85
470.45
472.95
471.98
+0.69%
8,353
0.22
Sep 10, 2025
470.60
475.00
468.70
470.70
469.73
+0.96%
16,038
0.41
Sep 09, 2025
475.95
475.95
465.00
467.20
466.24
+0.64%
11,854
0.30
Sep 08, 2025
461.00
473.70
461.00
465.20
464.24
+0.17%
15,803
0.40
Sep 05, 2025
466.95
473.45
464.00
465.35
464.39
-0.66%
23,850
0.60
Sep 04, 2025
474.65
483.45
466.80
469.40
468.43
-0.79%
18,360
0.46
Sep 03, 2025
474.10
482.05
472.90
474.10
473.12
+0.33%
13,945
0.34
Sep 02, 2025
477.95
481.15
469.50
473.50
472.52
+0.78%
14,628
0.36
Sep 01, 2025
474.15
478.10
464.00
470.80
469.83
+1.26%
19,906
0.49
Aug 29, 2025
459.90
478.15
459.05
465.90
464.94
+1.03%
32,078
0.80
Aug 28, 2025
470.35
471.30
457.10
462.10
461.15
-1.88%
48,704
1.21
Aug 26, 2025
476.90
482.00
468.00
471.95
470.98
-1.70%
31,320
0.78
Aug 25, 2025
490.65
495.35
475.05
481.10
480.11
-1.71%
13,736
0.34
Aug 22, 2025
500.00
500.75
489.90
490.50
489.49
-1.09%
7,442
0.17
Aug 21, 2025
513.25
520.10
495.75
496.95
495.92
-2.81%
39,630
0.86
Aug 20, 2025
503.00
517.00
499.55
512.35
511.29
+2.77%
52,361
1.13
Aug 19, 2025
489.20
501.95
487.25
499.55
498.52
+2.73%
58,612
1.28
Aug 18, 2025
483.05
490.05
472.25
487.30
486.30
+1.18%
64,903
1.42
Aug 14, 2025
540.35
549.00
474.70
482.60
481.60
-18.50%
396,275
9.98
Aug 13, 2025
580.05
599.00
580.05
593.35
592.13
+1.79%
52,975
1.36
Aug 12, 2025
567.20
591.40
567.20
584.10
582.90
+3.30%
23,532
0.60
Aug 11, 2025
566.90
576.70
556.75
566.60
565.43
+0.40%
22,158
0.57
Aug 08, 2025
573.10
578.95
561.90
565.50
564.33
-1.14%
22,692
0.58
Aug 07, 2025
579.80
586.75
561.70
573.20
572.02
+0.45%
16,557
0.42
Aug 06, 2025
593.25
593.25
568.00
571.80
570.62
-3.61%
17,501
0.45
Aug 05, 2025
575.70
606.25
575.70
594.45
593.22
+1.83%
64,079
1.67
Aug 04, 2025
579.95
590.00
562.55
584.95
583.74
+2.17%
47,002
1.24
Aug 01, 2025
579.95
579.95
565.70
573.70
572.52
+0.59%
19,221
0.51
Jul 31, 2025
539.85
574.15
539.85
571.50
570.32
+3.36%
13,144
0.35
Jul 30, 2025
564.00
564.00
550.45
554.05
552.91
-0.28%
5,716
0.15
Jul 29, 2025
551.00
559.25
543.45
556.75
555.60
+1.59%
23,341
0.62
Jul 28, 2025
556.90
564.45
537.30
549.15
548.02
-0.97%
26,126
0.70
Jul 25, 2025
566.70
572.60
551.50
555.65
554.50
-1.71%
42,090
1.13
Jul 24, 2025
582.15
583.85
564.90
566.50
565.33
-2.48%
15,787
0.42
Jul 23, 2025
585.15
594.75
560.95
582.10
580.90
-1.84%
31,914
0.85
Jul 22, 2025
599.95
609.50
590.25
594.25
593.02
-0.05%
56,551
1.53
Jul 21, 2025
608.00
615.25
590.60
595.80
594.57
-1.54%
14,589
0.39
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis