Hipolin Limited (BOM:530853)
India · Delayed Price · Currency is INR 57.85
+2.13 (3.82%)
At close: Jan 22, 2026
Hipolin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 55.72 | 57.85 | 55.72 | 57.85 | 57.85 | 3.82% | 89 |
| Jan 21, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -0.50% | 5 |
| Jan 20, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.86% | 303 |
| Jan 19, 2026 | 53.50 | 55.00 | 53.50 | 54.98 | 54.98 | 1.80% | 210 |
| Jan 16, 2026 | 53.68 | 57.99 | 53.68 | 54.01 | 54.01 | -4.41% | 326 |
| Jan 14, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.43% | 1 |
| Jan 13, 2026 | 58.70 | 58.70 | 55.80 | 57.91 | 57.91 | -1.35% | 413 |
| Jan 12, 2026 | 56.25 | 59.95 | 54.85 | 58.70 | 58.70 | 1.73% | 249 |
| Jan 9, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 1.66% | 1 |
| Jan 8, 2026 | 58.00 | 58.00 | 55.10 | 56.76 | 56.76 | -2.14% | 139 |
| Jan 7, 2026 | 58.02 | 58.02 | 55.40 | 58.00 | 58.00 | -0.03% | 1,242 |
| Jan 5, 2026 | 62.70 | 62.70 | 57.00 | 58.02 | 58.02 | -2.90% | 1,332 |
| Jan 2, 2026 | 59.29 | 60.40 | 56.05 | 59.75 | 59.75 | 1.27% | 106 |
| Jan 1, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.85% | 3 |
| Dec 30, 2025 | 54.02 | 57.93 | 54.02 | 57.93 | 57.93 | 2.49% | 30 |
| Dec 29, 2025 | 55.00 | 57.00 | 54.00 | 56.52 | 56.52 | 1.13% | 133 |
| Dec 26, 2025 | 53.00 | 55.89 | 53.00 | 55.89 | 55.89 | 5.00% | 1,422 |
| Dec 24, 2025 | 58.20 | 58.20 | 53.00 | 53.23 | 53.23 | -3.99% | 30 |
| Dec 23, 2025 | 56.25 | 56.25 | 55.10 | 55.44 | 55.44 | -4.38% | 9 |
| Dec 22, 2025 | 59.54 | 59.54 | 56.50 | 57.98 | 57.98 | 2.24% | 232 |
| Dec 19, 2025 | 57.75 | 57.75 | 54.50 | 56.71 | 56.71 | 3.11% | 320 |
| Dec 18, 2025 | 54.90 | 56.70 | 54.90 | 55.00 | 55.00 | -4.60% | 102 |
| Dec 17, 2025 | 56.00 | 57.65 | 54.50 | 57.65 | 57.65 | 2.38% | 62 |
| Dec 16, 2025 | 58.78 | 58.78 | 55.63 | 56.31 | 56.31 | -3.73% | 186 |
| Dec 15, 2025 | 57.48 | 59.48 | 57.20 | 58.49 | 58.49 | 2.26% | 1,797 |
| Dec 12, 2025 | 56.87 | 57.20 | 56.87 | 57.20 | 57.20 | 4.99% | 897 |
| Dec 11, 2025 | 54.60 | 54.60 | 52.12 | 54.48 | 54.48 | 4.77% | 1,392 |
| Dec 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.69% | 1 |
| Dec 9, 2025 | 55.00 | 55.98 | 51.55 | 52.36 | 52.36 | -2.11% | 445 |
| Dec 8, 2025 | 58.26 | 58.26 | 52.80 | 53.49 | 53.49 | -3.60% | 311 |
| Dec 5, 2025 | 55.60 | 55.60 | 53.11 | 55.49 | 55.49 | 4.68% | 261 |
| Dec 4, 2025 | 55.67 | 56.50 | 52.63 | 53.01 | 53.01 | -4.31% | 4,902 |
| Dec 3, 2025 | 58.31 | 59.80 | 55.39 | 55.40 | 55.40 | -4.97% | 4,914 |
| Dec 2, 2025 | 60.35 | 62.00 | 58.21 | 58.30 | 58.30 | -3.08% | 2,021 |
| Dec 1, 2025 | 59.10 | 61.00 | 59.10 | 60.15 | 60.15 | -3.09% | 1,080 |
| Nov 28, 2025 | 64.00 | 64.50 | 61.76 | 62.07 | 62.07 | -4.51% | 4,216 |
| Nov 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.51% | 60 |
| Nov 26, 2025 | 65.25 | 66.98 | 64.66 | 64.67 | 64.67 | -4.98% | 6,928 |
| Nov 25, 2025 | 68.05 | 69.99 | 66.82 | 68.06 | 68.06 | -2.90% | 1,492 |
| Nov 24, 2025 | 72.86 | 73.50 | 69.01 | 70.09 | 70.09 | -3.32% | 13,696 |
| Nov 21, 2025 | 75.60 | 75.60 | 72.30 | 72.50 | 72.50 | -4.10% | 1,256 |
| Nov 20, 2025 | 76.10 | 76.50 | 75.59 | 75.60 | 75.60 | -4.98% | 3,475 |
| Nov 19, 2025 | 81.00 | 81.00 | 79.56 | 79.56 | 79.56 | -3.62% | 888 |
| Nov 18, 2025 | 90.75 | 90.75 | 82.13 | 82.55 | 82.55 | -4.51% | 1,526 |
| Nov 17, 2025 | 84.45 | 88.00 | 80.00 | 86.45 | 86.45 | 2.87% | 7,967 |
| Nov 14, 2025 | 85.01 | 90.00 | 83.40 | 84.04 | 84.04 | -4.23% | 1,255 |
| Nov 13, 2025 | 80.90 | 89.40 | 80.90 | 87.75 | 87.75 | 3.05% | 17 |
| Nov 12, 2025 | 81.32 | 85.38 | 81.32 | 85.15 | 85.15 | 4.71% | 388 |
| Nov 11, 2025 | 81.00 | 84.00 | 81.00 | 81.32 | 81.32 | 0.40% | 640 |
| Nov 10, 2025 | 81.90 | 81.90 | 77.40 | 81.00 | 81.00 | 3.85% | 366 |