Hipolin Limited (BOM:530853)
India · Delayed Price · Currency is INR 112.05
+2.19 (1.99%)
At close: Jul 31, 2026
Hipolin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 95.65 | 97.56 | 95.65 | 97.56 | 97.56 | 2.00% | 2,840 |
| Jul 21, 2026 | 95.70 | 95.70 | 95.65 | 95.65 | 95.65 | 1.93% | 1,372 |
| Jul 20, 2026 | 93.84 | 93.84 | 93.83 | 93.84 | 93.84 | 2.00% | 2,150 |
| Jul 17, 2026 | 92.19 | 92.19 | 92.00 | 92.00 | 92.00 | 1.78% | 1,412 |
| Jul 16, 2026 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | 2.00% | 398 |
| Jul 15, 2026 | 88.60 | 88.62 | 88.50 | 88.62 | 88.62 | 5.00% | 440 |
| Jul 14, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 4.99% | 1,216 |
| Jul 13, 2026 | 80.45 | 80.45 | 78.18 | 80.39 | 80.39 | 4.88% | 4,192 |
| Jul 10, 2026 | 76.65 | 76.65 | 74.46 | 76.65 | 76.65 | 5.00% | 1,226 |
| Jul 9, 2026 | 73.00 | 73.50 | 73.00 | 73.00 | 73.00 | 4.29% | 2,020 |
| Jul 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.19% | 20 |
| Jul 7, 2026 | 70.00 | 71.00 | 69.32 | 69.87 | 69.87 | -3.09% | 1,005 |
| Jul 6, 2026 | 72.00 | 73.50 | 72.00 | 72.10 | 72.10 | 2.44% | 55 |
| Jul 3, 2026 | 70.27 | 70.51 | 69.12 | 70.38 | 70.38 | 0.16% | 160 |
| Jul 2, 2026 | 71.00 | 73.00 | 70.27 | 70.27 | 70.27 | -1.50% | 392 |
| Jul 1, 2026 | 69.06 | 72.00 | 69.06 | 71.34 | 71.34 | -0.90% | 235 |
| Jun 30, 2026 | 70.00 | 73.50 | 70.00 | 71.99 | 71.99 | -1.38% | 2,230 |
| Jun 29, 2026 | 70.13 | 73.00 | 67.01 | 73.00 | 73.00 | 4.09% | 2,196 |
| Jun 25, 2026 | 70.20 | 70.20 | 70.13 | 70.13 | 70.13 | -5.00% | 962 |
| Jun 24, 2026 | 75.00 | 75.50 | 73.82 | 73.82 | 73.82 | -4.99% | 911 |
| Jun 23, 2026 | 73.59 | 77.70 | 72.00 | 77.70 | 77.70 | 3.48% | 538 |
| Jun 22, 2026 | 71.50 | 75.11 | 67.97 | 75.09 | 75.09 | 4.96% | 3,080 |
| Jun 19, 2026 | 73.00 | 73.00 | 71.54 | 71.54 | 71.54 | -2.00% | 817 |
| Jun 18, 2026 | 72.92 | 73.00 | 72.92 | 73.00 | 73.00 | -1.88% | 209 |
| Jun 17, 2026 | 74.40 | 74.50 | 74.40 | 74.40 | 74.40 | -1.99% | 819 |
| Jun 16, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -1.99% | 546 |
| Jun 15, 2026 | 77.42 | 77.45 | 77.42 | 77.45 | 77.45 | -1.95% | 37 |
| Jun 12, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | -2.00% | 1 |
| Jun 11, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.99% | 501 |
| Jun 10, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -1.99% | 1 |
| Jun 9, 2026 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | -2.00% | 1 |
| Jun 5, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | -1.99% | 1 |
| Jun 3, 2026 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | -2.00% | 1 |
| Jun 1, 2026 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | -1.99% | 176 |
| May 26, 2026 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | -1.99% | 20 |
| May 25, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -2.00% | 280 |
| May 21, 2026 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | -2.00% | 130 |
| May 15, 2026 | 96.62 | 97.00 | 96.62 | 96.62 | 96.62 | -2.00% | 1,111 |
| May 13, 2026 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | -2.00% | 12 |
| May 11, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -5.00% | 347 |
| 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 |