HPL Electric & Power Limited (BOM:540136)
India · Delayed Price · Currency is INR 490.50
-6.45 (-1.30%)
At close: Aug 22, 2025
HPL Electric & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 470.35 | 471.30 | 457.10 | 462.10 | 462.10 | -2.09% | 48,704 |
| Aug 26, 2025 | 476.90 | 482.00 | 468.00 | 471.95 | 471.95 | -1.90% | 31,320 |
| Aug 25, 2025 | 490.65 | 495.35 | 475.05 | 481.10 | 481.10 | -1.92% | 13,736 |
| Aug 22, 2025 | 500.00 | 500.75 | 489.90 | 490.50 | 490.50 | -1.30% | 7,442 |
| Aug 21, 2025 | 513.25 | 520.10 | 495.75 | 496.95 | 496.95 | -3.01% | 39,630 |
| Aug 20, 2025 | 503.00 | 517.00 | 499.55 | 512.35 | 512.35 | 2.56% | 52,361 |
| Aug 19, 2025 | 489.20 | 501.95 | 487.25 | 499.55 | 499.55 | 2.51% | 58,612 |
| Aug 18, 2025 | 483.05 | 490.05 | 472.25 | 487.30 | 487.30 | 0.97% | 64,903 |
| Aug 14, 2025 | 540.35 | 549.00 | 474.70 | 482.60 | 482.60 | -18.67% | 396,275 |
| Aug 13, 2025 | 580.05 | 599.00 | 580.05 | 593.35 | 593.35 | 1.58% | 52,975 |
| Aug 12, 2025 | 567.20 | 591.40 | 567.20 | 584.10 | 584.10 | 3.09% | 23,532 |
| Aug 11, 2025 | 566.90 | 576.70 | 556.75 | 566.60 | 566.60 | 0.19% | 22,158 |
| Aug 8, 2025 | 573.10 | 578.95 | 561.90 | 565.50 | 565.50 | -1.34% | 22,692 |
| Aug 7, 2025 | 579.80 | 586.75 | 561.70 | 573.20 | 573.20 | 0.24% | 16,557 |
| Aug 6, 2025 | 593.25 | 593.25 | 568.00 | 571.80 | 571.80 | -3.81% | 17,501 |
| Aug 5, 2025 | 575.70 | 606.25 | 575.70 | 594.45 | 594.45 | 1.62% | 64,079 |
| Aug 4, 2025 | 579.95 | 590.00 | 562.55 | 584.95 | 584.95 | 1.96% | 47,002 |
| Aug 1, 2025 | 579.95 | 579.95 | 565.70 | 573.70 | 573.70 | 0.38% | 19,221 |
| Jul 31, 2025 | 539.85 | 574.15 | 539.85 | 571.50 | 571.50 | 3.15% | 13,144 |
| Jul 30, 2025 | 564.00 | 564.00 | 550.45 | 554.05 | 554.05 | -0.48% | 5,716 |
| Jul 29, 2025 | 551.00 | 559.25 | 543.45 | 556.75 | 556.75 | 1.38% | 23,341 |
| Jul 28, 2025 | 556.90 | 564.45 | 537.30 | 549.15 | 549.15 | -1.17% | 26,126 |
| Jul 25, 2025 | 566.70 | 572.60 | 551.50 | 555.65 | 555.65 | -1.92% | 42,090 |
| Jul 24, 2025 | 582.15 | 583.85 | 564.90 | 566.50 | 566.50 | -2.68% | 15,787 |
| Jul 23, 2025 | 585.15 | 594.75 | 560.95 | 582.10 | 582.10 | -2.04% | 31,914 |
| Jul 22, 2025 | 599.95 | 609.50 | 590.25 | 594.25 | 594.25 | -0.26% | 56,551 |
| Jul 21, 2025 | 608.00 | 615.25 | 590.60 | 595.80 | 595.80 | -1.74% | 14,589 |
| Jul 18, 2025 | 615.05 | 625.45 | 603.80 | 606.35 | 606.35 | -1.55% | 15,055 |
| Jul 17, 2025 | 632.00 | 638.45 | 611.70 | 615.90 | 615.90 | -2.10% | 23,609 |
| Jul 16, 2025 | 624.30 | 633.30 | 615.60 | 629.10 | 629.10 | 0.48% | 64,879 |
| Jul 15, 2025 | 624.30 | 639.50 | 620.80 | 626.10 | 626.10 | - | 81,725 |
| Jul 14, 2025 | 601.70 | 631.60 | 586.30 | 626.10 | 626.10 | 4.38% | 70,807 |
| Jul 11, 2025 | 615.20 | 620.65 | 588.40 | 599.80 | 599.80 | -2.81% | 108,232 |
| Jul 10, 2025 | 587.65 | 624.05 | 584.00 | 617.15 | 617.15 | 5.14% | 62,618 |
| Jul 9, 2025 | 570.05 | 611.90 | 570.05 | 587.00 | 587.00 | 3.26% | 140,751 |
| Jul 8, 2025 | 561.00 | 574.85 | 557.00 | 568.45 | 568.45 | 1.01% | 31,587 |
| Jul 7, 2025 | 587.60 | 588.75 | 560.10 | 562.75 | 562.75 | -2.63% | 9,132 |
| Jul 4, 2025 | 575.05 | 593.75 | 573.30 | 577.95 | 577.95 | -0.72% | 58,418 |
| Jul 3, 2025 | 575.50 | 588.60 | 566.40 | 582.15 | 582.15 | 1.53% | 41,444 |
| Jul 2, 2025 | 579.80 | 579.80 | 562.55 | 573.35 | 573.35 | -0.57% | 44,374 |
| Jul 1, 2025 | 572.05 | 578.95 | 559.75 | 576.65 | 576.65 | 1.42% | 13,922 |
| Jun 30, 2025 | 549.05 | 570.05 | 544.30 | 568.60 | 568.60 | 5.31% | 22,753 |
| Jun 27, 2025 | 549.90 | 549.90 | 538.75 | 539.95 | 539.95 | -0.34% | 11,992 |
| Jun 26, 2025 | 555.55 | 557.30 | 539.00 | 541.80 | 541.80 | -1.12% | 8,794 |
| Jun 25, 2025 | 551.65 | 557.60 | 543.00 | 547.95 | 547.95 | 0.58% | 34,519 |
| Jun 24, 2025 | 549.95 | 551.95 | 536.35 | 544.80 | 544.80 | 3.69% | 23,245 |
| Jun 23, 2025 | 535.25 | 535.25 | 520.70 | 525.40 | 525.40 | -1.15% | 9,138 |
| Jun 20, 2025 | 514.20 | 533.50 | 509.90 | 531.50 | 531.50 | 3.16% | 14,026 |
| Jun 19, 2025 | 523.50 | 535.70 | 511.60 | 515.20 | 515.20 | -3.33% | 12,922 |
| Jun 18, 2025 | 537.15 | 541.80 | 528.00 | 532.95 | 532.95 | -0.64% | 16,145 |