Hipolin Limited (BOM:530853)
India · Delayed Price · Currency is INR 49.25
+2.25 (4.79%)
At close: Mar 25, 2026
Hipolin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 46.00 | 49.25 | 46.00 | 49.25 | 49.25 | 4.79% | 1,597 |
| Mar 24, 2026 | 44.83 | 48.00 | 44.83 | 47.00 | 47.00 | -0.38% | 152 |
| Mar 23, 2026 | 48.75 | 50.00 | 47.18 | 47.18 | 47.18 | -4.99% | 370 |
| Mar 20, 2026 | 50.00 | 52.25 | 49.66 | 49.66 | 49.66 | -4.96% | 2,508 |
| Mar 19, 2026 | 53.90 | 53.90 | 52.25 | 52.25 | 52.25 | -5.00% | 1,164 |
| Mar 18, 2026 | 55.95 | 55.95 | 55.00 | 55.00 | 55.00 | -3.47% | 170 |
| Mar 16, 2026 | 53.90 | 56.98 | 53.90 | 56.98 | 56.98 | 3.60% | 4 |
| Mar 13, 2026 | 56.15 | 56.15 | 50.81 | 55.00 | 55.00 | 2.84% | 1,659 |
| Mar 12, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 4.97% | 1 |
| Mar 11, 2026 | 51.00 | 51.00 | 50.00 | 50.95 | 50.95 | -2.02% | 96 |
| Mar 10, 2026 | 50.50 | 52.00 | 49.50 | 52.00 | 52.00 | 2.97% | 701 |
| Mar 9, 2026 | 50.00 | 50.50 | 47.58 | 50.50 | 50.50 | 0.86% | 78 |
| Mar 6, 2026 | 54.99 | 54.99 | 50.00 | 50.07 | 50.07 | -4.63% | 237 |
| Mar 5, 2026 | 52.94 | 54.49 | 49.60 | 52.50 | 52.50 | 1.16% | 4,947 |
| Mar 4, 2026 | 51.95 | 51.95 | 51.90 | 51.90 | 51.90 | -5.00% | 339 |
| Mar 2, 2026 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -4.96% | 1 |
| Feb 27, 2026 | 58.00 | 58.29 | 57.25 | 57.48 | 57.48 | -4.20% | 947 |
| Feb 26, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | -0.83% | 1,024 |
| Feb 25, 2026 | 60.10 | 64.50 | 59.99 | 60.50 | 60.50 | -3.82% | 1,697 |
| Feb 24, 2026 | 58.63 | 64.60 | 58.63 | 62.90 | 62.90 | 1.93% | 535 |
| Feb 23, 2026 | 68.00 | 68.00 | 61.71 | 61.71 | 61.71 | -4.99% | 20 |
| Feb 20, 2026 | 67.98 | 67.98 | 62.00 | 64.95 | 64.95 | 0.12% | 23 |
| Feb 16, 2026 | 64.89 | 64.89 | 64.87 | 64.87 | 64.87 | -0.03% | 48 |
| Feb 13, 2026 | 68.80 | 68.80 | 63.80 | 64.89 | 64.89 | -1.08% | 861 |
| Feb 11, 2026 | 69.20 | 69.20 | 65.55 | 65.60 | 65.60 | -4.93% | 1,549 |
| Feb 10, 2026 | 62.99 | 69.00 | 60.99 | 69.00 | 69.00 | 8.70% | 544 |
| Feb 9, 2026 | 68.00 | 68.00 | 56.60 | 63.48 | 63.48 | 1.65% | 1,086 |
| Feb 6, 2026 | 61.50 | 62.45 | 61.50 | 62.45 | 62.45 | 8.06% | 3 |
| Feb 5, 2026 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 6.92% | 35 |
| Feb 4, 2026 | 56.75 | 56.75 | 54.05 | 54.05 | 54.05 | -4.84% | 175 |
| Feb 3, 2026 | 52.25 | 56.80 | 52.25 | 56.80 | 56.80 | 3.44% | 663 |
| Feb 2, 2026 | 51.05 | 55.00 | 51.05 | 54.91 | 54.91 | 2.23% | 220 |
| Jan 30, 2026 | 53.50 | 55.00 | 53.50 | 53.71 | 53.71 | -0.54% | 356 |
| Jan 29, 2026 | 51.50 | 54.00 | 50.25 | 54.00 | 54.00 | 3.35% | 500 |
| Jan 28, 2026 | 53.90 | 53.90 | 52.25 | 52.25 | 52.25 | -5.00% | 554 |
| Jan 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -4.93% | 11 |
| 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 |