H.P. Cotton Textile Mills Limited (BOM:502873)
India · Delayed Price · Currency is INR 108.80
+5.75 (5.58%)
At close: May 25, 2026
H.P. Cotton Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 102.55 | 103.20 | 102.55 | 103.05 | 103.05 | 0.49% | 35 |
| May 21, 2026 | 103.80 | 103.80 | 102.50 | 102.55 | 102.55 | -0.73% | 186 |
| May 20, 2026 | 104.85 | 104.90 | 103.05 | 103.30 | 103.30 | -1.67% | 337 |
| May 19, 2026 | 106.00 | 106.00 | 102.10 | 105.05 | 105.05 | -1.27% | 2,393 |
| May 18, 2026 | 112.15 | 112.15 | 105.00 | 106.40 | 106.40 | -2.79% | 890 |
| May 15, 2026 | 109.90 | 109.90 | 109.40 | 109.45 | 109.45 | 0.05% | 10 |
| May 14, 2026 | 108.05 | 114.00 | 107.05 | 109.40 | 109.40 | 2.20% | 303 |
| May 13, 2026 | 106.65 | 110.00 | 106.65 | 107.05 | 107.05 | -4.38% | 181 |
| May 11, 2026 | 110.05 | 112.25 | 105.55 | 111.95 | 111.95 | 2.42% | 2,106 |
| May 8, 2026 | 112.85 | 114.50 | 109.00 | 109.30 | 109.30 | 0.51% | 7,870 |
| May 7, 2026 | 106.00 | 114.00 | 105.50 | 108.75 | 108.75 | 2.98% | 2,679 |
| May 6, 2026 | 108.00 | 108.15 | 105.50 | 105.60 | 105.60 | -0.85% | 917 |
| May 5, 2026 | 106.80 | 110.95 | 106.50 | 106.50 | 106.50 | -0.28% | 251 |
| May 4, 2026 | 107.50 | 107.50 | 105.35 | 106.80 | 106.80 | 0.26% | 3,289 |
| Apr 30, 2026 | 108.82 | 108.82 | 105.00 | 106.52 | 106.52 | -1.78% | 1,139 |
| Apr 29, 2026 | 114.90 | 115.00 | 107.04 | 108.45 | 108.45 | -5.61% | 2,139 |
| Apr 28, 2026 | 105.00 | 114.90 | 105.00 | 114.90 | 114.90 | 4.32% | 173 |
| Apr 27, 2026 | 109.50 | 110.14 | 109.50 | 110.14 | 110.14 | 0.07% | 101 |
| Apr 24, 2026 | 114.00 | 114.00 | 108.50 | 110.06 | 110.06 | -3.46% | 293 |
| Apr 23, 2026 | 113.95 | 115.49 | 113.95 | 114.00 | 114.00 | 1.62% | 1,292 |
| Apr 22, 2026 | 110.00 | 114.00 | 110.00 | 112.18 | 112.18 | 2.92% | 2,394 |
| Apr 21, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 6 |
| Apr 20, 2026 | 107.59 | 109.00 | 107.59 | 109.00 | 109.00 | 0.80% | 3 |
| Apr 17, 2026 | 112.75 | 112.75 | 105.50 | 108.13 | 108.13 | -4.10% | 3,075 |
| Apr 16, 2026 | 113.79 | 113.79 | 112.50 | 112.75 | 112.75 | 8.12% | 3 |
| Apr 13, 2026 | 107.68 | 107.68 | 104.00 | 104.28 | 104.28 | -3.16% | 333 |
| Apr 10, 2026 | 104.20 | 108.00 | 104.20 | 107.68 | 107.68 | 3.34% | 250 |
| Apr 9, 2026 | 104.00 | 104.24 | 103.56 | 104.20 | 104.20 | 0.62% | 37 |
| Apr 8, 2026 | 108.00 | 111.94 | 103.51 | 103.56 | 103.56 | -3.21% | 300 |
| Apr 7, 2026 | 107.99 | 107.99 | 107.00 | 107.00 | 107.00 | -0.93% | 25 |
| Apr 6, 2026 | 107.99 | 108.00 | 105.10 | 108.00 | 108.00 | - | 202 |
| Apr 2, 2026 | 105.50 | 108.00 | 104.50 | 108.00 | 108.00 | 1.89% | 306 |
| Apr 1, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 6.00% | 100 |
| Mar 30, 2026 | 99.95 | 104.40 | 99.80 | 100.00 | 100.00 | -0.84% | 564 |
| Mar 27, 2026 | 102.00 | 105.00 | 100.00 | 100.85 | 100.85 | -3.95% | 2,983 |
| Mar 25, 2026 | 100.40 | 109.85 | 100.40 | 105.00 | 105.00 | 0.05% | 1,114 |
| Mar 24, 2026 | 103.20 | 106.00 | 96.35 | 104.95 | 104.95 | 2.19% | 465 |
| Mar 23, 2026 | 106.00 | 106.00 | 102.70 | 102.70 | 102.70 | -3.11% | 100 |
| Mar 20, 2026 | 105.05 | 106.00 | 102.50 | 106.00 | 106.00 | 0.95% | 710 |
| Mar 19, 2026 | 103.15 | 105.00 | 100.00 | 105.00 | 105.00 | 1.79% | 175 |
| Mar 18, 2026 | 100.10 | 105.50 | 100.10 | 103.15 | 103.15 | -2.69% | 582 |
| Mar 17, 2026 | 105.10 | 109.95 | 102.00 | 106.00 | 106.00 | 0.86% | 272 |
| Mar 16, 2026 | 109.45 | 109.45 | 105.00 | 105.10 | 105.10 | -3.93% | 473 |
| Mar 13, 2026 | 109.45 | 109.45 | 108.00 | 109.40 | 109.40 | -0.55% | 123 |
| Mar 12, 2026 | 119.00 | 119.00 | 107.00 | 110.00 | 110.00 | -3.80% | 1,502 |
| Mar 11, 2026 | 103.15 | 114.95 | 103.10 | 114.35 | 114.35 | 11.02% | 151 |
| Mar 9, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.48% | 1 |
| Mar 6, 2026 | 103.00 | 103.55 | 103.00 | 103.50 | 103.50 | -0.53% | 22 |
| Mar 5, 2026 | 105.30 | 105.30 | 103.00 | 104.05 | 104.05 | -1.19% | 790 |
| Mar 4, 2026 | 102.00 | 109.85 | 102.00 | 105.30 | 105.30 | -3.97% | 253 |