Hipolin Limited (BOM:530853)
India · Delayed Price · Currency is INR 105.89
-5.48 (-4.92%)
At close: May 8, 2026
Hipolin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 116.93 | 116.93 | 105.81 | 105.89 | 105.89 | -4.92% | 5,312 |
| May 7, 2026 | 111.37 | 111.37 | 111.37 | 111.37 | 111.37 | 5.00% | 1,767 |
| May 6, 2026 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | 5.00% | 1,526 |
| May 5, 2026 | 100.00 | 101.02 | 98.13 | 101.02 | 101.02 | 5.00% | 3,975 |
| May 4, 2026 | 96.00 | 96.21 | 95.00 | 96.21 | 96.21 | 5.00% | 2,566 |
| Apr 30, 2026 | 91.00 | 91.63 | 91.00 | 91.63 | 91.63 | 5.00% | 2,154 |
| Apr 29, 2026 | 87.27 | 87.27 | 85.50 | 87.27 | 87.27 | 4.99% | 449 |
| Apr 28, 2026 | 83.12 | 83.12 | 78.00 | 83.12 | 83.12 | 4.99% | 1,324 |
| Apr 27, 2026 | 75.35 | 79.17 | 75.35 | 79.17 | 79.17 | 5.00% | 1,050 |
| Apr 24, 2026 | 69.00 | 75.40 | 69.00 | 75.40 | 75.40 | 9.99% | 4,539 |
| Apr 23, 2026 | 68.50 | 68.55 | 64.90 | 68.55 | 68.55 | 9.94% | 6,162 |
| Apr 22, 2026 | 61.50 | 62.50 | 61.50 | 62.35 | 62.35 | 2.97% | 173 |
| Apr 21, 2026 | 68.30 | 68.30 | 60.30 | 60.55 | 60.55 | -2.50% | 699 |
| Apr 20, 2026 | 57.59 | 62.10 | 57.55 | 62.10 | 62.10 | 9.99% | 4,516 |
| Apr 17, 2026 | 57.10 | 58.99 | 55.11 | 56.46 | 56.46 | -2.30% | 1,103 |
| Apr 15, 2026 | 54.00 | 57.79 | 54.00 | 57.79 | 57.79 | 9.04% | 5 |
| Apr 13, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | -1.12% | 103 |
| Apr 10, 2026 | 55.25 | 55.25 | 53.60 | 53.60 | 53.60 | -7.51% | 100 |
| Apr 9, 2026 | 63.70 | 63.70 | 57.95 | 57.95 | 57.95 | -0.09% | 59 |
| Apr 8, 2026 | 59.20 | 59.20 | 58.00 | 58.00 | 58.00 | 7.51% | 78 |
| Apr 7, 2026 | 54.60 | 54.60 | 52.00 | 53.95 | 53.95 | 3.75% | 346 |
| Apr 6, 2026 | 52.00 | 52.00 | 51.99 | 52.00 | 52.00 | 4.02% | 23 |
| Apr 2, 2026 | 50.00 | 50.00 | 49.99 | 49.99 | 49.99 | 1.77% | 150 |
| Apr 1, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 4.96% | 1 |
| Mar 30, 2026 | 50.00 | 50.00 | 46.79 | 46.80 | 46.80 | -4.97% | 807 |
| 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 |