HPL Electric & Power Limited HPL
NSE · India · Electronic Technology
INR 267.20-1.85 (-0.69%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 269.05 | -0.41% | INR 270.10 | INR 274.65 | INR 268.10 | 57.65K |
| 2026-09-29 | INR 270.15 | -0.30% | INR 272.80 | INR 273.65 | INR 266.65 | 86.59K |
| 2026-09-28 | INR 270.95 | -2.59% | INR 279.45 | INR 279.55 | INR 269.25 | 118.11K |
| 2026-09-25 | INR 278.15 | +1.39% | INR 274.35 | INR 279.80 | INR 271.40 | 94.50K |
| 2026-09-24 | INR 274.35 | -2.21% | INR 283.90 | INR 283.90 | INR 271.05 | 141.66K |
| 2026-09-23 | INR 280.55 | +0.25% | INR 280.00 | INR 286.00 | INR 279.00 | 116.18K |
| 2026-09-22 | INR 279.85 | -1.17% | INR 283.30 | INR 291.45 | INR 278.20 | 102.15K |
| 2026-09-21 | INR 283.15 | -0.40% | INR 286.00 | INR 287.95 | INR 282.10 | 67.64K |
| 2026-09-18 | INR 284.30 | +1.39% | INR 280.35 | INR 286.85 | INR 279.40 | 113.36K |
| 2026-09-17 | INR 280.40 | +0.86% | INR 279.00 | INR 282.50 | INR 278.00 | 55.48K |
| 2026-09-16 | INR 278.00 | -1.84% | INR 283.25 | INR 283.30 | INR 274.05 | 116.91K |
| 2026-09-15 | INR 283.20 | -3.01% | INR 292.00 | INR 294.00 | INR 282.00 | 76.21K |
| 2026-09-14 | INR 292.00 | 0.00% | INR 292.00 | INR 292.00 | INR 292.00 | 0 |
| 2026-09-11 | INR 292.00 | -1.28% | INR 281.90 | INR 294.00 | INR 281.90 | 129.10K |
| 2026-09-10 | INR 295.80 | -0.95% | INR 296.00 | INR 304.00 | INR 294.90 | 64.75K |
| 2026-09-09 | INR 298.65 | -1.44% | INR 302.55 | INR 305.45 | INR 298.05 | 83.55K |
| 2026-09-08 | INR 303.00 | +0.48% | INR 301.55 | INR 305.55 | INR 300.30 | 66.07K |
| 2026-09-07 | INR 301.55 | -0.85% | INR 304.15 | INR 309.40 | INR 300.50 | 76.59K |
| 2026-09-04 | INR 304.15 | +0.30% | INR 304.40 | INR 308.00 | INR 300.60 | 97.61K |
| 2026-09-03 | INR 303.25 | +1.98% | INR 300.00 | INR 304.10 | INR 299.80 | 73.45K |
| 2026-09-02 | INR 297.35 | -0.82% | INR 295.65 | INR 301.85 | INR 290.20 | 74.72K |
| 2026-09-01 | INR 299.80 | -1.09% | INR 301.60 | INR 306.10 | INR 296.85 | 84.60K |
| 2026-08-31 | INR 303.10 | -1.85% | INR 309.50 | INR 309.90 | INR 300.00 | 73.48K |
| 2026-08-28 | INR 308.80 | +0.37% | INR 309.05 | INR 311.95 | INR 304.80 | 69.05K |
| 2026-08-27 | INR 307.65 | -1.87% | INR 312.00 | INR 313.50 | INR 306.30 | 79.29K |
| 2026-08-26 | INR 313.50 | +1.05% | INR 310.40 | INR 315.00 | INR 310.40 | 68.84K |
| 2026-08-25 | INR 310.25 | -1.30% | INR 315.45 | INR 315.45 | INR 308.60 | 64.03K |
| 2026-08-24 | INR 314.35 | -0.98% | INR 319.00 | INR 319.85 | INR 313.40 | 75.73K |
| 2026-08-21 | INR 317.45 | +0.89% | INR 314.35 | INR 320.00 | INR 312.05 | 56.59K |
| 2026-08-20 | INR 314.65 | +1.24% | INR 312.95 | INR 325.00 | INR 312.95 | 178.85K |
| 2026-08-19 | INR 310.80 | -1.15% | INR 316.90 | INR 316.95 | INR 310.00 | 62.19K |
| 2026-08-18 | INR 314.40 | +0.66% | INR 310.00 | INR 318.90 | INR 310.00 | 86.61K |
| 2026-08-17 | INR 312.35 | -1.61% | INR 318.25 | INR 320.70 | INR 310.35 | 119.46K |
| 2026-08-14 | INR 317.45 | -0.30% | INR 317.70 | INR 320.00 | INR 314.70 | 93.70K |
| 2026-08-13 | INR 318.40 | -1.19% | INR 322.20 | INR 325.50 | INR 317.05 | 79.80K |
| 2026-08-12 | INR 322.25 | -1.20% | INR 326.15 | INR 330.00 | INR 321.00 | 101.65K |
| 2026-08-11 | INR 326.15 | -3.93% | INR 329.50 | INR 331.25 | INR 321.10 | 221.32K |
| 2026-08-10 | INR 339.50 | -0.76% | INR 344.95 | INR 346.20 | INR 336.35 | 105.90K |
| 2026-08-07 | INR 342.10 | -0.67% | INR 343.80 | INR 347.80 | INR 340.10 | 98.45K |
| 2026-08-06 | INR 344.40 | -1.02% | INR 347.95 | INR 351.00 | INR 342.10 | 99.09K |
| 2026-08-05 | INR 347.95 | +3.66% | INR 338.50 | INR 353.00 | INR 336.40 | 207.83K |
| 2026-08-04 | INR 335.65 | -0.09% | INR 336.00 | INR 338.90 | INR 333.80 | 48.54K |
| 2026-08-03 | INR 335.95 | +1.05% | INR 335.00 | INR 342.00 | INR 335.00 | 65.00K |
| 2026-07-31 | INR 332.45 | +0.47% | INR 335.00 | INR 337.00 | INR 330.15 | 64.43K |
| 2026-07-30 | INR 330.90 | -1.59% | INR 336.50 | INR 336.65 | INR 330.00 | 54.97K |
| 2026-07-29 | INR 336.25 | +0.60% | INR 334.00 | INR 338.95 | INR 334.00 | 63.91K |
| 2026-07-28 | INR 334.25 | -1.62% | INR 339.00 | INR 339.00 | INR 333.20 | 46.74K |
| 2026-07-27 | INR 339.75 | +1.87% | INR 334.95 | INR 341.95 | INR 334.95 | 58.13K |
| 2026-07-24 | INR 333.50 | -1.08% | INR 337.00 | INR 337.00 | INR 326.00 | 85.25K |
| 2026-07-23 | INR 337.15 | -1.59% | INR 340.60 | INR 343.40 | INR 336.00 | 66.48K |
| 2026-07-22 | INR 342.60 | -1.42% | INR 347.55 | INR 348.20 | INR 340.90 | 64.45K |
| 2026-07-21 | INR 347.55 | +1.98% | INR 340.05 | INR 349.00 | INR 340.05 | 113.46K |
| 2026-07-20 | INR 340.80 | -1.03% | INR 343.65 | INR 344.40 | INR 339.10 | 79.49K |
| 2026-07-17 | INR 344.35 | -0.89% | INR 347.10 | INR 348.65 | INR 341.65 | 79.40K |
| 2026-07-16 | INR 347.45 | +0.49% | INR 345.50 | INR 354.00 | INR 342.75 | 176.28K |
| 2026-07-15 | INR 345.75 | +0.07% | INR 347.00 | INR 350.50 | INR 345.00 | 77.33K |
| 2026-07-14 | INR 345.50 | -1.58% | INR 349.65 | INR 350.60 | INR 343.80 | 87.18K |
| 2026-07-13 | INR 351.05 | -1.58% | INR 360.00 | INR 360.00 | INR 349.00 | 128.62K |
| 2026-07-10 | INR 356.70 | +3.44% | INR 348.00 | INR 358.00 | INR 344.85 | 304.36K |
| 2026-07-09 | INR 344.85 | +1.89% | INR 342.90 | INR 347.70 | INR 341.00 | 110.85K |
| 2026-07-08 | INR 338.45 | -1.70% | INR 345.65 | INR 347.35 | INR 335.20 | 193.69K |
| 2026-07-07 | INR 344.30 | -1.85% | INR 352.90 | INR 352.90 | INR 343.00 | 116.88K |
| 2026-07-06 | INR 350.80 | -1.57% | INR 357.45 | INR 357.80 | INR 349.00 | 115.60K |
| 2026-07-03 | INR 356.40 | -1.07% | INR 363.85 | INR 366.00 | INR 354.00 | 104.19K |
| 2026-07-02 | INR 360.25 | +0.36% | INR 361.80 | INR 362.80 | INR 357.00 | 101.36K |
| 2026-07-01 | INR 358.95 | -0.53% | INR 360.85 | INR 368.85 | INR 358.00 | 136.77K |
| 2026-06-30 | INR 360.85 | +0.60% | INR 360.00 | INR 364.70 | INR 356.15 | 136.61K |
| 2026-06-29 | INR 358.70 | -2.03% | INR 366.00 | INR 369.10 | INR 357.00 | 169.21K |
| 2026-06-26 | INR 366.15 | 0.00% | INR 366.15 | INR 366.15 | INR 366.15 | 0 |
| 2026-06-25 | INR 366.15 | -3.54% | INR 381.95 | INR 385.90 | INR 365.00 | 249.29K |
| 2026-06-24 | INR 379.60 | -2.14% | INR 390.40 | INR 390.75 | INR 376.10 | 217.96K |
| 2026-06-23 | INR 387.90 | -3.50% | INR 404.90 | INR 405.00 | INR 385.00 | 455.99K |
| 2026-06-22 | INR 401.95 | +4.81% | INR 383.50 | INR 403.35 | INR 381.00 | 755.05K |
| 2026-06-19 | INR 383.50 | +1.55% | INR 380.90 | INR 390.00 | INR 372.80 | 286.22K |
| 2026-06-18 | INR 377.65 | -1.36% | INR 385.80 | INR 387.05 | INR 373.55 | 136.14K |
| 2026-06-17 | INR 382.85 | +0.79% | INR 381.90 | INR 389.25 | INR 378.35 | 247.47K |
| 2026-06-16 | INR 379.85 | +2.55% | INR 370.40 | INR 388.90 | INR 370.00 | 504.70K |
| 2026-06-15 | INR 370.40 | +3.32% | INR 369.00 | INR 381.70 | INR 364.00 | 429.09K |
| 2026-06-12 | INR 358.50 | +5.19% | INR 346.75 | INR 360.20 | INR 346.75 | 175.55K |
| 2026-06-11 | INR 340.80 | -2.82% | INR 350.70 | INR 351.50 | INR 338.80 | 128.68K |
| 2026-06-10 | INR 350.70 | -3.34% | INR 363.00 | INR 369.70 | INR 350.00 | 120.85K |
| 2026-06-09 | INR 362.80 | +5.48% | INR 347.90 | INR 365.65 | INR 345.70 | 236.78K |
| 2026-06-08 | INR 343.95 | -3.68% | INR 350.00 | INR 357.95 | INR 341.30 | 138.50K |
| 2026-06-05 | INR 357.10 | -0.92% | INR 364.90 | INR 368.95 | INR 354.45 | 252.29K |
| 2026-06-04 | INR 360.40 | +5.61% | INR 338.00 | INR 364.90 | INR 338.00 | 409.38K |
| 2026-06-03 | INR 341.25 | -0.87% | INR 347.00 | INR 347.00 | INR 336.05 | 138.53K |
| 2026-06-02 | INR 344.25 | +1.83% | INR 336.05 | INR 347.00 | INR 333.00 | 139.76K |
| 2026-06-01 | INR 338.05 | -3.46% | INR 350.15 | INR 357.65 | INR 336.00 | 194.94K |
| 2026-05-29 | INR 350.15 | -5.95% | INR 361.40 | INR 368.80 | INR 347.05 | 509.54K |
| 2026-05-28 | INR 372.30 | 0.00% | INR 372.30 | INR 372.30 | INR 372.30 | 0 |