H.P. Cotton Textile Mills Limited (BOM:502873)
India · Delayed Price · Currency is INR 98.35
-2.65 (-2.62%)
At close: Aug 21, 2026
H.P. Cotton Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 104.35 | 104.35 | 100.45 | 100.55 | 100.55 | 0.45% | 149 |
| Jul 9, 2026 | 102.05 | 104.50 | 100.10 | 100.10 | 100.10 | -1.91% | 994 |
| Jul 8, 2026 | 100.20 | 103.95 | 100.20 | 102.05 | 102.05 | -4.22% | 1,882 |
| Jul 7, 2026 | 107.95 | 107.95 | 104.00 | 106.55 | 106.55 | 1.52% | 72 |
| Jul 6, 2026 | 100.50 | 107.95 | 100.50 | 104.95 | 104.95 | 1.89% | 2,024 |
| Jul 3, 2026 | 103.50 | 103.50 | 103.00 | 103.00 | 103.00 | -0.48% | 778 |
| Jul 1, 2026 | 101.55 | 104.00 | 95.00 | 103.50 | 103.50 | 1.97% | 1,462 |
| Jun 30, 2026 | 100.95 | 101.55 | 100.95 | 101.50 | 101.50 | 0.59% | 55 |
| Jun 29, 2026 | 100.35 | 102.90 | 100.35 | 100.90 | 100.90 | 0.55% | 79 |
| Jun 25, 2026 | 103.00 | 103.00 | 100.20 | 100.35 | 100.35 | -1.62% | 340 |
| Jun 24, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.05% | 17 |
| Jun 23, 2026 | 102.10 | 102.15 | 100.10 | 102.05 | 102.05 | -2.76% | 266 |
| Jun 22, 2026 | 102.60 | 105.00 | 99.95 | 104.95 | 104.95 | 2.34% | 2,748 |
| Jun 19, 2026 | 102.00 | 102.55 | 102.00 | 102.55 | 102.55 | -0.77% | 140 |
| Jun 18, 2026 | 102.00 | 103.35 | 102.00 | 103.35 | 103.35 | 0.05% | 728 |
| Jun 17, 2026 | 103.75 | 103.75 | 103.25 | 103.30 | 103.30 | 0.05% | 102 |
| Jun 16, 2026 | 107.90 | 107.90 | 103.25 | 103.25 | 103.25 | -3.86% | 38 |
| Jun 15, 2026 | 98.80 | 114.00 | 98.80 | 107.40 | 107.40 | 8.70% | 2,915 |
| Jun 11, 2026 | 100.05 | 100.05 | 98.80 | 98.80 | 98.80 | 0.92% | 22 |
| Jun 10, 2026 | 102.00 | 102.00 | 96.10 | 97.90 | 97.90 | -2.54% | 1,632 |
| Jun 9, 2026 | 102.35 | 102.35 | 95.60 | 100.45 | 100.45 | -1.71% | 2,549 |
| Jun 8, 2026 | 109.00 | 109.00 | 102.20 | 102.20 | 102.20 | 0.20% | 658 |
| Jun 5, 2026 | 103.65 | 104.45 | 102.00 | 102.00 | 102.00 | -1.11% | 1,506 |
| Jun 4, 2026 | 102.80 | 105.95 | 102.80 | 103.15 | 103.15 | -1.10% | 1,398 |
| Jun 3, 2026 | 103.90 | 104.60 | 101.50 | 104.30 | 104.30 | -0.29% | 454 |
| Jun 2, 2026 | 104.75 | 107.55 | 100.00 | 104.60 | 104.60 | 0.67% | 1,131 |
| Jun 1, 2026 | 110.00 | 112.45 | 101.95 | 103.90 | 103.90 | -0.10% | 1,693 |
| May 29, 2026 | 104.50 | 104.50 | 103.20 | 104.00 | 104.00 | -0.48% | 26 |