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
Jul 15, 2025
624.30
639.50
620.80
626.10
626.10
0.00%
81,725
2.29
Jul 14, 2025
601.70
631.60
586.30
626.10
626.10
+4.38%
70,807
2.04
Jul 11, 2025
615.20
620.65
588.40
599.80
599.80
-2.81%
108,232
3.26
Jul 10, 2025
587.65
624.05
584.00
617.15
617.15
+5.14%
62,618
1.92
Jul 09, 2025
570.05
611.90
570.05
587.00
587.00
+3.26%
140,751
4.56
Jul 08, 2025
561.00
574.85
557.00
568.45
568.45
+1.01%
31,587
1.03
Jul 07, 2025
587.60
588.75
560.10
562.75
562.75
-2.63%
9,132
0.29
Jul 04, 2025
575.05
593.75
573.30
577.95
577.95
-0.72%
58,418
1.91
Jul 03, 2025
575.50
588.60
566.40
582.15
582.15
+1.53%
41,444
1.37
Jul 02, 2025
579.80
579.80
562.55
573.35
573.35
-0.57%
44,374
1.45
Jul 01, 2025
572.05
578.95
559.75
576.65
576.65
+1.42%
13,922
0.45
Jun 30, 2025
549.05
570.05
544.30
568.60
568.60
+5.31%
22,753
0.74
Jun 27, 2025
549.90
549.90
538.75
539.95
539.95
-0.34%
11,992
0.37
Jun 26, 2025
555.55
557.30
539.00
541.80
541.80
-1.12%
8,794
0.26
Jun 25, 2025
551.65
557.60
543.00
547.95
547.95
+0.58%
34,519
1.04
Jun 24, 2025
549.95
551.95
536.35
544.80
544.80
+3.69%
23,245
0.69
Jun 23, 2025
535.25
535.25
520.70
525.40
525.40
-1.15%
9,138
0.26
Jun 20, 2025
514.20
533.50
509.90
531.50
531.50
+3.16%
14,026
0.41
Jun 19, 2025
523.50
535.70
511.60
515.20
515.20
-3.33%
12,922
0.37
Jun 18, 2025
537.15
541.80
528.00
532.95
532.95
-0.64%
16,145
0.45
Jun 17, 2025
549.90
550.55
532.35
536.40
536.40
-1.72%
21,029
0.59
Jun 16, 2025
534.25
547.50
525.00
545.80
545.80
+0.50%
9,420
0.26
Jun 13, 2025
517.40
550.00
517.40
543.10
543.10
-2.24%
50,838
1.45
Jun 12, 2025
558.00
571.30
548.10
555.55
555.55
-2.10%
14,631
0.42
Jun 11, 2025
574.95
596.15
551.70
567.45
567.45
-0.40%
78,028
2.27
Jun 10, 2025
577.95
578.60
562.65
569.75
569.75
+0.44%
10,715
0.31
Jun 09, 2025
562.35
578.00
562.35
567.25
567.25
-0.44%
32,657
0.95
Jun 06, 2025
570.70
579.25
559.40
569.75
569.75
-1.22%
44,501
1.29
Jun 05, 2025
604.25
612.40
570.05
576.80
576.80
-3.08%
39,187
1.14
Jun 04, 2025
576.25
600.40
569.35
595.15
595.15
+4.80%
36,941
1.08
Jun 03, 2025
582.80
583.35
562.25
567.90
567.90
-1.13%
25,570
0.76
Jun 02, 2025
582.55
594.85
562.70
574.40
574.40
+0.56%
16,541
0.49
May 30, 2025
593.40
593.40
568.45
571.20
571.20
-1.50%
10,819
0.32
May 29, 2025
565.95
598.75
552.00
579.90
579.90
+4.49%
46,571
1.38
May 28, 2025
543.05
567.00
543.05
555.00
555.00
+1.99%
27,630
0.81
May 27, 2025
548.75
553.15
540.05
544.15
544.15
-0.68%
18,408
0.54
May 26, 2025
574.00
574.00
545.00
547.90
547.90
-0.14%
181,355
5.75
May 23, 2025
537.70
563.80
537.70
548.65
548.65
+13.19%
231,170
8.21
May 22, 2025
487.85
490.00
477.40
484.70
484.70
+1.44%
55,581
2.01
May 21, 2025
466.65
482.80
466.65
477.80
477.80
-0.58%
39,990
1.45
May 20, 2025
456.00
492.00
448.00
480.60
480.60
+5.96%
52,327
1.94
May 19, 2025
444.05
462.70
441.60
453.55
453.55
+2.51%
22,731
0.85
May 16, 2025
441.90
444.45
439.00
442.45
442.45
+1.06%
9,291
0.35
May 15, 2025
435.85
442.25
435.85
437.80
437.80
0.00%
22,235
0.84
May 14, 2025
434.95
442.00
425.00
437.80
437.80
+2.28%
28,888
1.11
May 13, 2025
420.15
433.45
419.00
428.05
428.05
+1.88%
11,202
0.43
May 12, 2025
404.90
423.85
404.90
420.15
420.15
+7.33%
32,569
1.24
May 09, 2025
372.00
394.80
372.00
391.45
391.45
-0.52%
15,302
0.58
May 08, 2025
407.70
409.35
390.00
393.50
393.50
-1.55%
15,084
0.57
May 07, 2025
374.55
403.80
374.55
399.70
399.70
+0.81%
12,124
0.44
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