Hindprakash Industries Ltd. HPIL
NSE · India · Process Industries
INR 114.89-0.48 (-0.42%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 114.44 | -0.81% | INR 114.50 | INR 114.89 | INR 112.00 | 163 |
| 2026-09-30 | INR 115.37 | 0.00% | INR 115.37 | INR 115.37 | INR 115.37 | 0 |
| 2026-09-29 | INR 115.37 | -0.03% | INR 117.00 | INR 117.00 | INR 114.20 | 363 |
| 2026-09-28 | INR 115.40 | 0.00% | INR 115.40 | INR 115.40 | INR 115.40 | 6 |
| 2026-09-25 | INR 115.40 | +0.02% | INR 115.51 | INR 118.98 | INR 115.38 | 21 |
| 2026-09-24 | INR 115.38 | -0.95% | INR 115.10 | INR 118.02 | INR 115.10 | 1.95K |
| 2026-09-23 | INR 116.49 | -1.87% | INR 116.60 | INR 121.50 | INR 115.11 | 2.44K |
| 2026-09-22 | INR 118.71 | -0.33% | INR 120.00 | INR 120.01 | INR 115.01 | 397 |
| 2026-09-21 | INR 119.10 | +0.09% | INR 119.01 | INR 119.10 | INR 115.00 | 106 |
| 2026-09-18 | INR 118.99 | +0.96% | INR 118.01 | INR 123.99 | INR 118.00 | 737 |
| 2026-09-17 | INR 117.86 | -1.78% | INR 120.00 | INR 120.00 | INR 117.55 | 292 |
| 2026-09-16 | INR 120.00 | +0.19% | INR 120.51 | INR 120.51 | INR 119.77 | 417 |
| 2026-09-15 | INR 119.77 | -3.31% | INR 124.48 | INR 124.48 | INR 118.50 | 353 |
| 2026-09-11 | INR 123.87 | +3.20% | INR 120.10 | INR 124.89 | INR 120.04 | 278 |
| 2026-09-10 | INR 120.03 | -0.80% | INR 121.10 | INR 121.10 | INR 120.00 | 622 |
| 2026-09-09 | INR 121.00 | -0.82% | INR 121.50 | INR 124.00 | INR 118.20 | 358 |
| 2026-09-08 | INR 122.00 | +0.11% | INR 121.87 | INR 127.90 | INR 121.87 | 198 |
| 2026-09-07 | INR 121.87 | -1.52% | INR 122.00 | INR 123.75 | INR 120.10 | 140 |
| 2026-09-04 | INR 123.75 | +1.43% | INR 118.70 | INR 125.08 | INR 114.40 | 1.50K |
| 2026-09-03 | INR 122.01 | 0.00% | INR 123.00 | INR 123.00 | INR 122.01 | 260 |
| 2026-09-02 | INR 122.01 | +0.69% | INR 122.00 | INR 124.75 | INR 121.00 | 484 |
| 2026-09-01 | INR 121.17 | -0.96% | INR 122.35 | INR 124.80 | INR 120.20 | 893 |
| 2026-08-31 | INR 122.35 | -2.18% | INR 123.20 | INR 124.00 | INR 122.10 | 824 |
| 2026-08-28 | INR 125.08 | +1.03% | INR 124.90 | INR 127.39 | INR 123.25 | 2.50K |
| 2026-08-27 | INR 123.81 | -3.74% | INR 127.00 | INR 127.00 | INR 123.61 | 551 |
| 2026-08-26 | INR 128.62 | +0.69% | INR 127.95 | INR 130.00 | INR 126.20 | 1.66K |
| 2026-08-25 | INR 127.74 | +2.00% | INR 129.78 | INR 139.20 | INR 121.80 | 40.75K |
| 2026-08-24 | INR 125.23 | -0.69% | INR 125.00 | INR 127.99 | INR 125.00 | 851 |
| 2026-08-21 | INR 126.10 | -3.26% | INR 129.00 | INR 130.99 | INR 126.00 | 1.26K |
| 2026-08-20 | INR 130.35 | -0.53% | INR 131.04 | INR 131.04 | INR 127.40 | 228 |
| 2026-08-19 | INR 131.04 | +0.75% | INR 130.00 | INR 131.99 | INR 126.50 | 2.93K |
| 2026-08-18 | INR 130.06 | +2.13% | INR 127.00 | INR 130.85 | INR 127.00 | 3.03K |
| 2026-08-17 | INR 127.35 | +1.84% | INR 124.00 | INR 127.35 | INR 122.10 | 893 |
| 2026-08-14 | INR 125.05 | +0.99% | INR 124.00 | INR 130.94 | INR 123.80 | 4.65K |
| 2026-08-13 | INR 123.82 | -2.02% | INR 130.00 | INR 130.98 | INR 120.20 | 979 |
| 2026-08-12 | INR 126.37 | -1.56% | INR 129.50 | INR 129.50 | INR 120.30 | 5.23K |
| 2026-08-11 | INR 128.37 | +1.84% | INR 127.00 | INR 130.80 | INR 127.00 | 339 |
| 2026-08-10 | INR 126.05 | -2.63% | INR 130.09 | INR 130.09 | INR 125.01 | 357 |
| 2026-08-07 | INR 129.45 | +0.47% | INR 130.00 | INR 131.25 | INR 127.00 | 2.50K |
| 2026-08-06 | INR 128.85 | -0.59% | INR 129.61 | INR 130.99 | INR 125.00 | 2.52K |
| 2026-08-05 | INR 129.61 | +3.65% | INR 127.00 | INR 131.00 | INR 127.00 | 38.05K |
| 2026-08-04 | INR 125.05 | -2.11% | INR 127.70 | INR 127.70 | INR 117.00 | 6.82K |
| 2026-08-03 | INR 127.74 | +1.32% | INR 125.00 | INR 130.99 | INR 123.21 | 3.08K |
| 2026-07-31 | INR 126.08 | -2.90% | INR 132.00 | INR 132.00 | INR 125.00 | 568 |
| 2026-07-30 | INR 129.85 | +3.00% | INR 126.00 | INR 130.00 | INR 126.00 | 5.35K |
| 2026-07-29 | INR 126.07 | +3.78% | INR 122.08 | INR 127.00 | INR 121.50 | 5.56K |
| 2026-07-28 | INR 121.48 | -0.30% | INR 123.00 | INR 123.99 | INR 121.20 | 433 |
| 2026-07-27 | INR 121.84 | -3.04% | INR 124.00 | INR 129.00 | INR 120.55 | 1.87K |
| 2026-07-24 | INR 125.66 | +2.90% | INR 118.65 | INR 125.84 | INR 118.65 | 168 |
| 2026-07-23 | INR 122.12 | +0.33% | INR 123.01 | INR 124.80 | INR 122.12 | 242 |
| 2026-07-22 | INR 121.72 | -1.04% | INR 123.00 | INR 133.60 | INR 121.00 | 1.57K |
| 2026-07-21 | INR 123.00 | -1.27% | INR 124.58 | INR 124.58 | INR 122.30 | 19 |
| 2026-07-20 | INR 124.58 | -0.06% | INR 123.09 | INR 128.90 | INR 122.40 | 4.66K |
| 2026-07-17 | INR 124.65 | -1.07% | INR 129.40 | INR 129.40 | INR 124.41 | 202 |
| 2026-07-16 | INR 126.00 | +0.80% | INR 125.90 | INR 127.33 | INR 125.28 | 1.17K |
| 2026-07-15 | INR 125.00 | +0.49% | INR 124.30 | INR 126.90 | INR 120.10 | 681 |
| 2026-07-14 | INR 124.39 | +2.68% | INR 125.40 | INR 125.40 | INR 121.00 | 469 |
| 2026-07-13 | INR 121.14 | -1.98% | INR 123.50 | INR 123.51 | INR 120.00 | 770 |
| 2026-07-10 | INR 123.59 | +0.43% | INR 127.40 | INR 127.40 | INR 123.10 | 304 |
| 2026-07-09 | INR 123.06 | -0.48% | INR 124.00 | INR 124.00 | INR 122.00 | 166 |
| 2026-07-08 | INR 123.65 | -1.33% | INR 124.00 | INR 124.00 | INR 122.80 | 376 |
| 2026-07-07 | INR 125.32 | -1.26% | INR 126.91 | INR 129.69 | INR 125.01 | 649 |
| 2026-07-06 | INR 126.92 | +0.33% | INR 125.00 | INR 128.87 | INR 120.60 | 3.51K |
| 2026-07-03 | INR 126.50 | +1.20% | INR 125.10 | INR 126.50 | INR 125.10 | 792 |
| 2026-07-02 | INR 125.00 | -0.41% | INR 125.51 | INR 125.51 | INR 125.00 | 298 |
| 2026-07-01 | INR 125.51 | -0.46% | INR 126.00 | INR 127.99 | INR 125.00 | 204 |
| 2026-06-30 | INR 126.09 | +0.07% | INR 126.01 | INR 127.00 | INR 126.01 | 39 |
| 2026-06-29 | INR 126.00 | -1.18% | INR 125.00 | INR 127.90 | INR 125.00 | 345 |
| 2026-06-26 | INR 127.50 | 0.00% | INR 127.50 | INR 127.50 | INR 127.50 | 0 |
| 2026-06-25 | INR 127.50 | +0.68% | INR 126.15 | INR 128.10 | INR 126.15 | 412 |
| 2026-06-24 | INR 126.64 | -1.94% | INR 129.15 | INR 129.15 | INR 125.00 | 271 |
| 2026-06-23 | INR 129.15 | -1.03% | INR 134.66 | INR 134.66 | INR 128.50 | 242 |
| 2026-06-22 | INR 130.49 | +0.42% | INR 131.01 | INR 134.80 | INR 127.00 | 2.11K |
| 2026-06-19 | INR 129.94 | +2.31% | INR 127.01 | INR 131.78 | INR 126.99 | 3.07K |
| 2026-06-18 | INR 127.00 | +0.33% | INR 125.00 | INR 129.88 | INR 125.00 | 1.16K |
| 2026-06-17 | INR 126.58 | +0.17% | INR 126.00 | INR 127.00 | INR 126.00 | 241 |
| 2026-06-16 | INR 126.36 | +0.59% | INR 125.75 | INR 127.40 | INR 125.75 | 195 |
| 2026-06-15 | INR 125.62 | -1.09% | INR 125.00 | INR 129.00 | INR 125.00 | 1.03K |
| 2026-06-12 | INR 127.00 | -0.01% | INR 127.10 | INR 127.10 | INR 123.18 | 317 |
| 2026-06-11 | INR 127.01 | -1.09% | INR 130.91 | INR 130.91 | INR 126.00 | 516 |
| 2026-06-10 | INR 128.41 | -3.01% | INR 131.00 | INR 131.00 | INR 126.60 | 768 |
| 2026-06-09 | INR 132.40 | +2.68% | INR 128.10 | INR 132.40 | INR 128.00 | 126 |
| 2026-06-08 | INR 128.94 | +0.99% | INR 127.67 | INR 130.98 | INR 125.00 | 308 |
| 2026-06-05 | INR 127.67 | +0.50% | INR 127.66 | INR 128.95 | INR 127.66 | 210 |
| 2026-06-04 | INR 127.03 | -2.29% | INR 130.66 | INR 130.66 | INR 127.02 | 2.21K |
| 2026-06-03 | INR 130.01 | +0.81% | INR 128.59 | INR 134.95 | INR 126.00 | 5.36K |
| 2026-06-02 | INR 128.97 | -0.85% | INR 129.12 | INR 132.98 | INR 128.91 | 1.68K |
| 2026-06-01 | INR 130.07 | -1.31% | INR 131.41 | INR 133.58 | INR 128.00 | 5.36K |
| 2026-05-29 | INR 131.80 | -0.78% | INR 132.84 | INR 142.00 | INR 130.00 | 2.74K |
| 2026-05-28 | INR 132.84 | 0.00% | INR 132.84 | INR 132.84 | INR 132.84 | 0 |