H.P. Cotton Textile Mills Limited (BOM:502873)
India · Delayed Price · Currency is INR 86.03
+0.03 (0.03%)
At close: Oct 1, 2026
H.P. Cotton Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 86.86 | 86.86 | 86.00 | 86.03 | 86.03 | 0.03% | 26 |
| Sep 30, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 2.38% | 260 |
| Sep 29, 2026 | 92.95 | 92.95 | 84.00 | 84.00 | 84.00 | -4.49% | 2,046 |
| Sep 28, 2026 | 86.05 | 87.95 | 85.00 | 87.95 | 87.95 | 4.27% | 245 |
| Sep 25, 2026 | 88.05 | 88.05 | 84.15 | 84.35 | 84.35 | -4.20% | 3,053 |
| Sep 24, 2026 | 88.10 | 88.50 | 87.00 | 88.05 | 88.05 | -5.27% | 2,348 |
| Sep 23, 2026 | 88.05 | 93.00 | 87.05 | 92.95 | 92.95 | 5.99% | 5,192 |
| Sep 22, 2026 | 90.00 | 90.00 | 87.30 | 87.70 | 87.70 | -0.11% | 5,262 |
| Sep 21, 2026 | 91.80 | 91.80 | 87.20 | 87.80 | 87.80 | -2.44% | 5,459 |
| Sep 18, 2026 | 94.00 | 94.00 | 89.00 | 90.00 | 90.00 | -3.28% | 866 |
| Sep 17, 2026 | 93.25 | 94.50 | 92.95 | 93.05 | 93.05 | -0.21% | 781 |
| Sep 16, 2026 | 87.15 | 94.00 | 87.15 | 93.25 | 93.25 | 4.02% | 190 |
| Sep 15, 2026 | 107.00 | 107.00 | 88.20 | 89.65 | 89.65 | -5.28% | 4,376 |
| Sep 11, 2026 | 97.20 | 97.20 | 91.15 | 94.65 | 94.65 | -2.32% | 2,416 |
| Sep 10, 2026 | 96.05 | 96.90 | 92.05 | 96.90 | 96.90 | 1.31% | 1,678 |
| Sep 9, 2026 | 95.60 | 98.45 | 95.60 | 95.65 | 95.65 | 0.05% | 1,679 |
| Sep 8, 2026 | 94.05 | 98.00 | 94.05 | 95.60 | 95.60 | -2.85% | 50 |
| Sep 7, 2026 | 98.90 | 98.90 | 98.40 | 98.40 | 98.40 | 1.71% | 4,096 |
| Sep 4, 2026 | 102.75 | 102.75 | 95.55 | 96.75 | 96.75 | 0.10% | 1,167 |
| Sep 3, 2026 | 100.25 | 100.25 | 96.40 | 96.65 | 96.65 | -1.63% | 366 |
| Sep 2, 2026 | 101.00 | 101.00 | 98.00 | 98.25 | 98.25 | -0.76% | 3,237 |
| Sep 1, 2026 | 101.85 | 101.85 | 98.50 | 99.00 | 99.00 | -2.80% | 11,043 |
| Aug 31, 2026 | 100.00 | 101.85 | 98.25 | 101.85 | 101.85 | -2.91% | 544 |
| Aug 28, 2026 | 106.90 | 106.90 | 104.75 | 104.90 | 104.90 | 0.10% | 1,181 |
| Aug 27, 2026 | 104.95 | 104.95 | 104.80 | 104.80 | 104.80 | -0.99% | 52 |
| Aug 26, 2026 | 109.45 | 109.45 | 104.00 | 105.85 | 105.85 | 1.20% | 192 |
| Aug 25, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -0.14% | 2 |
| Aug 24, 2026 | 103.00 | 104.75 | 97.30 | 104.75 | 104.75 | 6.51% | 1,583 |
| Aug 21, 2026 | 103.00 | 103.00 | 98.15 | 98.35 | 98.35 | -2.62% | 742 |
| Aug 20, 2026 | 100.05 | 103.00 | 98.60 | 101.00 | 101.00 | 2.43% | 6,207 |
| Aug 18, 2026 | 98.05 | 103.00 | 96.85 | 98.60 | 98.60 | -4.27% | 501 |
| Aug 17, 2026 | 103.05 | 103.05 | 98.00 | 103.00 | 103.00 | -0.05% | 28 |
| Aug 14, 2026 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 2.03% | 8 |
| Aug 13, 2026 | 99.95 | 101.00 | 99.95 | 101.00 | 101.00 | 1.05% | 101 |
| Aug 12, 2026 | 91.00 | 100.00 | 91.00 | 99.95 | 99.95 | -0.05% | 1,490 |
| Aug 11, 2026 | 105.00 | 105.00 | 98.00 | 100.00 | 100.00 | -5.66% | 911 |
| Aug 10, 2026 | 102.05 | 106.00 | 102.05 | 106.00 | 106.00 | 3.92% | 12 |
| Aug 6, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 401 |
| Aug 5, 2026 | 101.20 | 102.00 | 101.20 | 102.00 | 102.00 | 0.79% | 303 |
| Aug 3, 2026 | 100.00 | 101.25 | 100.00 | 101.20 | 101.20 | -3.80% | 163 |
| Jul 28, 2026 | 105.00 | 108.00 | 105.00 | 105.20 | 105.20 | -0.57% | 1,336 |
| Jul 27, 2026 | 97.75 | 108.80 | 97.20 | 105.80 | 105.80 | 1.78% | 2,754 |
| Jul 22, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 5.00% | 10 |
| Jul 21, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 2 |
| Jul 20, 2026 | 100.05 | 103.00 | 100.00 | 100.00 | 100.00 | - | 163 |
| Jul 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.25% | 31 |
| Jul 16, 2026 | 99.25 | 101.45 | 98.30 | 100.25 | 100.25 | 1.01% | 1,264 |
| Jul 15, 2026 | 101.00 | 101.00 | 98.25 | 99.25 | 99.25 | -1.24% | 866 |
| Jul 14, 2026 | 101.00 | 102.90 | 100.00 | 100.50 | 100.50 | -1.03% | 447 |
| Jul 13, 2026 | 101.60 | 101.60 | 101.00 | 101.55 | 101.55 | 0.99% | 300 |