H.P. Cotton Textile Mills Limited (BOM:502873)
India · Delayed Price · Currency is INR 99.15
-0.40 (-0.40%)
At close: Nov 14, 2025
H.P. Cotton Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 102.00 | 103.80 | 101.00 | 103.75 | 103.75 | 2.88% | 363 |
| Nov 18, 2025 | 104.50 | 104.50 | 100.10 | 100.85 | 100.85 | -1.61% | 724 |
| Nov 17, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 3.38% | 10 |
| Nov 14, 2025 | 100.00 | 100.00 | 99.00 | 99.15 | 99.15 | -0.40% | 565 |
| Nov 13, 2025 | 100.00 | 102.10 | 99.00 | 99.55 | 99.55 | -5.05% | 1,353 |
| Nov 12, 2025 | 102.00 | 104.85 | 102.00 | 104.85 | 104.85 | 3.81% | 106 |
| Nov 11, 2025 | 100.05 | 101.00 | 100.05 | 101.00 | 101.00 | 0.95% | 216 |
| Nov 10, 2025 | 101.95 | 103.65 | 100.05 | 100.05 | 100.05 | -1.86% | 143 |
| Nov 7, 2025 | 101.00 | 101.95 | 99.50 | 101.95 | 101.95 | -0.10% | 27 |
| Nov 6, 2025 | 101.00 | 102.85 | 97.05 | 102.05 | 102.05 | 1.44% | 236 |
| Nov 4, 2025 | 101.05 | 103.50 | 99.55 | 100.60 | 100.60 | 0.55% | 411 |
| Nov 3, 2025 | 97.00 | 104.85 | 97.00 | 100.05 | 100.05 | -0.65% | 269 |
| Oct 31, 2025 | 105.00 | 106.00 | 100.60 | 100.70 | 100.70 | 0.70% | 393 |
| Oct 30, 2025 | 103.65 | 104.00 | 100.00 | 100.00 | 100.00 | -3.52% | 975 |
| Oct 29, 2025 | 102.20 | 104.00 | 101.20 | 103.65 | 103.65 | 1.72% | 291 |
| Oct 28, 2025 | 104.00 | 105.45 | 101.00 | 101.90 | 101.90 | -3.87% | 1,267 |
| Oct 27, 2025 | 101.75 | 107.95 | 101.75 | 106.00 | 106.00 | 4.18% | 1,242 |
| Oct 24, 2025 | 103.65 | 103.65 | 101.05 | 101.75 | 101.75 | -2.30% | 219 |
| Oct 23, 2025 | 112.95 | 112.95 | 103.30 | 104.15 | 104.15 | -3.92% | 485 |
| Oct 21, 2025 | 112.95 | 113.00 | 107.00 | 108.40 | 108.40 | 5.65% | 1,217 |
| Oct 20, 2025 | 100.15 | 106.95 | 100.15 | 102.60 | 102.60 | 1.08% | 14 |
| Oct 17, 2025 | 101.90 | 101.90 | 101.30 | 101.50 | 101.50 | 1.15% | 553 |
| Oct 16, 2025 | 101.60 | 102.00 | 100.30 | 100.35 | 100.35 | -1.23% | 154 |
| Oct 15, 2025 | 105.00 | 105.00 | 100.00 | 101.60 | 101.60 | -3.24% | 1,813 |
| Oct 14, 2025 | 101.05 | 106.50 | 101.05 | 105.00 | 105.00 | 4.37% | 377 |
| Oct 13, 2025 | 98.05 | 103.30 | 98.05 | 100.60 | 100.60 | -2.33% | 175 |
| Oct 10, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -2.51% | 105 |
| Oct 9, 2025 | 102.50 | 106.85 | 102.00 | 105.65 | 105.65 | 3.58% | 140 |
| Oct 6, 2025 | 104.90 | 104.90 | 102.00 | 102.00 | 102.00 | -2.76% | 248 |
| Oct 3, 2025 | 106.85 | 106.85 | 104.70 | 104.90 | 104.90 | -2.28% | 67 |
| Oct 1, 2025 | 102.65 | 107.35 | 100.65 | 107.35 | 107.35 | 4.58% | 966 |
| Sep 30, 2025 | 109.00 | 109.00 | 99.80 | 102.65 | 102.65 | - | 517 |
| Sep 26, 2025 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - | 12 |
| Sep 25, 2025 | 102.05 | 103.00 | 102.00 | 102.65 | 102.65 | -5.83% | 62 |
| Sep 24, 2025 | 104.00 | 109.00 | 103.85 | 109.00 | 109.00 | 3.91% | 451 |
| Sep 23, 2025 | 107.00 | 107.00 | 104.90 | 104.90 | 104.90 | 1.25% | 178 |
| Sep 22, 2025 | 107.00 | 109.95 | 103.45 | 103.60 | 103.60 | -3.18% | 306 |
| Sep 19, 2025 | 102.55 | 108.00 | 100.05 | 107.00 | 107.00 | 4.34% | 5,191 |
| Sep 18, 2025 | 102.55 | 103.95 | 102.55 | 102.55 | 102.55 | 0.54% | 137 |
| Sep 17, 2025 | 101.75 | 103.50 | 100.00 | 102.00 | 102.00 | 0.29% | 2,002 |
| Sep 16, 2025 | 100.20 | 104.00 | 100.20 | 101.70 | 101.70 | -3.42% | 4,998 |
| Sep 15, 2025 | 104.95 | 105.70 | 104.95 | 105.30 | 105.30 | 0.33% | 12 |
| Sep 12, 2025 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 0.14% | 27 |
| Sep 11, 2025 | 103.10 | 104.90 | 102.00 | 104.80 | 104.80 | 1.65% | 216 |
| Sep 10, 2025 | 102.60 | 105.75 | 102.60 | 103.10 | 103.10 | 0.59% | 75 |
| Sep 9, 2025 | 102.00 | 106.60 | 102.00 | 102.50 | 102.50 | 0.39% | 281 |
| Sep 8, 2025 | 103.00 | 103.05 | 101.20 | 102.10 | 102.10 | -0.92% | 1,232 |
| Sep 5, 2025 | 103.65 | 103.65 | 103.05 | 103.05 | 103.05 | -1.53% | 117 |
| Sep 4, 2025 | 105.40 | 105.40 | 100.00 | 104.65 | 104.65 | 1.31% | 2,455 |
| Sep 3, 2025 | 101.20 | 106.00 | 101.20 | 103.30 | 103.30 | 1.57% | 1,951 |