HPL Electric & Power Limited (BOM:540136)
India · Delayed Price · Currency is INR 354.00
-9.65 (-2.65%)
At close: Feb 13, 2026
HPL Electric & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 359.05 | 365.05 | 353.00 | 354.00 | 354.00 | -2.65% | 7,751 |
| Feb 12, 2026 | 362.10 | 368.50 | 353.85 | 363.65 | 363.65 | 1.35% | 13,096 |
| Feb 11, 2026 | 361.85 | 366.50 | 351.05 | 358.80 | 358.80 | -0.55% | 19,057 |
| Feb 10, 2026 | 339.05 | 373.00 | 339.05 | 360.80 | 360.80 | 4.46% | 28,198 |
| Feb 9, 2026 | 328.80 | 353.60 | 320.45 | 345.40 | 345.40 | 9.44% | 27,998 |
| Feb 6, 2026 | 328.65 | 328.65 | 308.60 | 315.60 | 315.60 | -1.80% | 14,191 |
| Feb 5, 2026 | 333.70 | 333.70 | 320.25 | 321.40 | 321.40 | -2.72% | 7,793 |
| Feb 4, 2026 | 323.00 | 333.45 | 318.00 | 330.40 | 330.40 | 3.56% | 12,973 |
| Feb 3, 2026 | 348.75 | 348.75 | 314.50 | 319.05 | 319.05 | -2.28% | 24,872 |
| Feb 2, 2026 | 332.15 | 333.20 | 316.00 | 326.50 | 326.50 | -1.21% | 3,825 |
| Feb 1, 2026 | 342.95 | 344.80 | 324.45 | 330.50 | 330.50 | -0.39% | 7,665 |
| Jan 30, 2026 | 317.55 | 336.75 | 315.75 | 331.80 | 331.80 | 3.35% | 15,510 |
| Jan 29, 2026 | 326.05 | 330.25 | 316.50 | 321.05 | 321.05 | -1.97% | 6,514 |
| Jan 28, 2026 | 314.95 | 329.65 | 311.20 | 327.50 | 327.50 | 5.59% | 12,439 |
| Jan 27, 2026 | 318.00 | 318.00 | 308.20 | 310.15 | 310.15 | -2.28% | 7,311 |
| Jan 23, 2026 | 330.00 | 330.00 | 314.10 | 317.40 | 317.40 | -1.98% | 4,682 |
| Jan 22, 2026 | 317.80 | 328.30 | 317.80 | 323.80 | 323.80 | 1.97% | 3,916 |
| Jan 21, 2026 | 325.00 | 328.65 | 316.40 | 317.55 | 317.55 | -2.29% | 7,973 |
| Jan 20, 2026 | 340.05 | 342.40 | 322.50 | 325.00 | 325.00 | -4.43% | 11,315 |
| Jan 19, 2026 | 344.75 | 346.00 | 339.40 | 340.05 | 340.05 | -1.80% | 10,194 |
| Jan 16, 2026 | 354.00 | 358.95 | 345.80 | 346.30 | 346.30 | -2.30% | 11,013 |
| Jan 14, 2026 | 369.00 | 369.00 | 353.75 | 354.45 | 354.45 | -0.78% | 4,174 |
| Jan 13, 2026 | 365.15 | 369.55 | 355.00 | 357.25 | 357.25 | -1.38% | 5,242 |
| Jan 12, 2026 | 376.45 | 381.50 | 355.00 | 362.25 | 362.25 | -4.22% | 23,743 |
| Jan 9, 2026 | 385.05 | 389.00 | 377.00 | 378.20 | 378.20 | -2.84% | 3,824 |
| Jan 8, 2026 | 389.00 | 395.45 | 387.05 | 389.25 | 389.25 | -1.24% | 2,871 |
| Jan 7, 2026 | 390.00 | 396.45 | 390.00 | 394.15 | 394.15 | 0.37% | 4,203 |
| Jan 6, 2026 | 398.05 | 398.05 | 390.05 | 392.70 | 392.70 | -1.34% | 3,712 |
| Jan 5, 2026 | 398.75 | 408.00 | 396.10 | 398.05 | 398.05 | -2.28% | 6,724 |
| Jan 2, 2026 | 406.00 | 411.00 | 403.35 | 407.35 | 407.35 | 0.39% | 3,997 |
| Jan 1, 2026 | 407.10 | 411.40 | 401.70 | 405.75 | 405.75 | -0.33% | 2,407 |
| Dec 31, 2025 | 402.00 | 411.00 | 402.00 | 407.10 | 407.10 | 0.71% | 3,504 |
| Dec 30, 2025 | 394.05 | 411.00 | 394.05 | 404.25 | 404.25 | 0.81% | 2,057 |
| Dec 29, 2025 | 396.90 | 406.65 | 394.50 | 401.00 | 401.00 | -0.39% | 5,469 |
| Dec 26, 2025 | 409.05 | 411.00 | 400.00 | 402.55 | 402.55 | -2.41% | 3,845 |
| Dec 24, 2025 | 415.00 | 416.10 | 409.00 | 412.50 | 412.50 | -0.23% | 7,347 |
| Dec 23, 2025 | 411.75 | 416.20 | 402.00 | 413.45 | 413.45 | 2.64% | 7,599 |
| Dec 22, 2025 | 377.05 | 406.30 | 377.05 | 402.80 | 402.80 | 4.50% | 7,429 |
| Dec 19, 2025 | 381.00 | 387.00 | 377.15 | 385.45 | 385.45 | 2.25% | 4,145 |
| Dec 18, 2025 | 381.60 | 382.50 | 376.50 | 376.95 | 376.95 | -1.00% | 3,472 |
| Dec 17, 2025 | 383.35 | 389.75 | 379.80 | 380.75 | 380.75 | -2.23% | 4,894 |
| Dec 16, 2025 | 387.00 | 393.35 | 387.00 | 389.45 | 389.45 | -1.19% | 3,677 |
| Dec 15, 2025 | 392.35 | 396.70 | 387.10 | 394.15 | 394.15 | 0.66% | 3,963 |
| Dec 12, 2025 | 384.00 | 395.15 | 384.00 | 391.55 | 391.55 | 0.44% | 2,866 |
| Dec 11, 2025 | 384.70 | 391.25 | 380.60 | 389.85 | 389.85 | 0.84% | 4,413 |
| Dec 10, 2025 | 388.45 | 392.95 | 385.00 | 386.60 | 386.60 | 0.30% | 7,103 |
| Dec 9, 2025 | 376.60 | 388.70 | 370.00 | 385.45 | 385.45 | 1.85% | 7,627 |
| Dec 8, 2025 | 391.95 | 391.95 | 374.15 | 378.45 | 378.45 | -3.15% | 8,869 |
| Dec 5, 2025 | 390.15 | 398.70 | 387.25 | 390.75 | 390.75 | -0.65% | 8,615 |
| Dec 4, 2025 | 394.05 | 401.30 | 392.50 | 393.30 | 393.30 | -0.05% | 11,639 |