Hipolin Limited (BOM:530853)
India · Delayed Price · Currency is INR 84.16
-3.34 (-3.82%)
At close: Oct 1, 2026
Hipolin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 88.00 | 88.00 | 83.30 | 84.16 | 84.16 | -3.82% | 120 |
| Sep 30, 2026 | 88.00 | 88.00 | 83.00 | 87.50 | 87.50 | 1.04% | 148 |
| Sep 29, 2026 | 92.00 | 92.00 | 86.50 | 86.60 | 86.60 | -2.65% | 1,624 |
| Sep 28, 2026 | 88.95 | 91.50 | 83.60 | 88.96 | 88.96 | 1.70% | 4,942 |
| Sep 25, 2026 | 87.90 | 87.99 | 80.15 | 87.47 | 87.47 | 4.18% | 1,200 |
| Sep 24, 2026 | 88.50 | 90.00 | 83.96 | 83.96 | 83.96 | -4.16% | 1,878 |
| Sep 23, 2026 | 87.00 | 87.63 | 87.00 | 87.60 | 87.60 | 4.96% | 1,683 |
| Sep 22, 2026 | 79.49 | 83.46 | 76.25 | 83.46 | 83.46 | 4.99% | 3,020 |
| Sep 21, 2026 | 79.69 | 79.98 | 79.49 | 79.49 | 79.49 | 3.68% | 213 |
| Sep 18, 2026 | 72.00 | 76.67 | 72.00 | 76.67 | 76.67 | 3.61% | 285 |
| Sep 17, 2026 | 74.05 | 74.05 | 73.20 | 74.00 | 74.00 | -3.88% | 225 |
| Sep 16, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - | 48 |
| Sep 15, 2026 | 78.70 | 78.70 | 74.80 | 76.99 | 76.99 | 2.65% | 1,194 |
| Sep 11, 2026 | 81.80 | 81.81 | 75.00 | 75.00 | 75.00 | -4.88% | 711 |
| Sep 10, 2026 | 81.00 | 81.00 | 78.85 | 78.85 | 78.85 | -5.00% | 1,381 |
| Sep 9, 2026 | 86.23 | 86.72 | 83.00 | 83.00 | 83.00 | -1.82% | 3,685 |
| Sep 8, 2026 | 80.20 | 84.54 | 80.00 | 84.54 | 84.54 | 4.99% | 7,004 |
| Sep 7, 2026 | 79.70 | 80.52 | 78.22 | 80.52 | 80.52 | 4.99% | 3,741 |
| Sep 4, 2026 | 74.00 | 76.96 | 73.12 | 76.69 | 76.69 | -0.35% | 8,916 |
| Sep 3, 2026 | 77.00 | 81.00 | 76.96 | 76.96 | 76.96 | -5.00% | 8,363 |
| Sep 2, 2026 | 81.10 | 81.10 | 81.01 | 81.01 | 81.01 | -5.00% | 1,059 |
| Sep 1, 2026 | 85.70 | 85.70 | 85.27 | 85.27 | 85.27 | -4.99% | 1,106 |
| Aug 31, 2026 | 97.85 | 97.85 | 89.75 | 89.75 | 89.75 | -4.98% | 3,253 |
| Aug 28, 2026 | 95.00 | 95.05 | 94.45 | 94.45 | 94.45 | -4.98% | 820 |
| Aug 27, 2026 | 104.90 | 109.80 | 99.40 | 99.40 | 99.40 | -4.97% | 5,901 |
| Aug 26, 2026 | 100.00 | 105.00 | 100.00 | 104.60 | 104.60 | 1.50% | 4,041 |
| Aug 25, 2026 | 103.05 | 103.05 | 100.00 | 103.05 | 103.05 | 4.99% | 4,130 |
| Aug 24, 2026 | 98.10 | 98.15 | 98.10 | 98.15 | 98.15 | 4.97% | 711 |
| Aug 21, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.99% | 170 |
| Aug 20, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -1.95% | 290,010 |
| Aug 19, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | -1.96% | 33 |
| Aug 18, 2026 | 100.50 | 100.50 | 99.25 | 99.25 | 99.25 | -1.98% | 600 |
| Aug 17, 2026 | 103.30 | 103.30 | 101.25 | 101.25 | 101.25 | -1.98% | 1,118 |
| Aug 14, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -1.99% | 153 |
| Aug 13, 2026 | 107.00 | 107.00 | 105.40 | 105.40 | 105.40 | -2.00% | 3 |
| Aug 12, 2026 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | -1.96% | 465 |
| Aug 11, 2026 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -1.97% | 559 |
| Aug 10, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | -1.97% | 5 |
| Aug 7, 2026 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | -1.98% | 100 |
| Aug 6, 2026 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | -1.98% | 2,960 |
| Aug 5, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 1.97% | 756 |
| Aug 4, 2026 | 116.50 | 116.50 | 116.00 | 116.50 | 116.50 | 1.97% | 842 |
| Aug 3, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 1.96% | 1,348 |
| Jul 31, 2026 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | 1.99% | 1,051 |
| Jul 30, 2026 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | 2.00% | 1,245 |
| Jul 29, 2026 | 107.71 | 107.71 | 107.70 | 107.71 | 107.71 | 2.00% | 782 |
| Jul 28, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 2.00% | 1,572 |
| Jul 27, 2026 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | 2.00% | 1,122 |
| Jul 24, 2026 | 101.50 | 101.50 | 101.00 | 101.50 | 101.50 | 2.00% | 1,340 |
| Jul 23, 2026 | 99.51 | 99.51 | 99.50 | 99.51 | 99.51 | 2.00% | 614 |