Skip to main content
logo
HPL Electric & Power Limited (BOM:540136)
India flag India · Delayed Price · Currency is INR
342.70
+4.15 (1.23%)
At close: Jun 2, 2026

BOM:540136 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026340.20342.50335.80341.30341.30-0.41%10,394
Jun 2, 2026335.05346.00332.65342.70342.701.23%19,131
Jun 1, 2026350.05355.95335.60338.55338.55-3.41%14,210
May 29, 2026364.80365.25347.35350.50350.50-6.37%42,858
May 27, 2026381.60385.00363.00374.35374.350.07%30,517
May 26, 2026374.80378.90368.80374.10374.100.47%28,365
May 25, 2026373.40380.00369.25372.35372.351.72%27,552
May 22, 2026363.00372.10355.60366.05366.052.84%20,343
May 21, 2026364.85365.65353.05355.95355.95-0.25%7,769
May 20, 2026348.00359.45344.55356.85356.852.29%10,509
May 19, 2026349.15361.15343.40348.85348.851.38%10,732
May 18, 2026344.25346.70332.95344.10344.10-0.89%12,963
May 15, 2026353.25354.35346.05347.20347.20-2.43%6,943
May 14, 2026356.55362.05347.70355.85355.85-0.20%15,609
May 13, 2026349.30359.95347.25356.55356.552.38%13,371
May 12, 2026365.10372.00345.60348.25348.25-6.61%30,556
May 11, 2026386.05386.05370.00372.90372.90-3.99%42,509
May 8, 2026385.00393.00376.50388.40388.401.15%15,795
May 7, 2026377.50386.40372.20384.00384.002.69%27,633
May 6, 2026365.70374.95362.75373.95373.952.24%22,275
May 5, 2026365.95383.00364.00365.75365.75-0.83%40,406
May 4, 2026371.00379.00364.60368.80368.802.99%30,633
Apr 30, 2026364.00365.75352.55358.10358.10-1.32%14,159
Apr 29, 2026369.65376.10361.05362.90362.90-2.09%17,418
Apr 28, 2026374.60379.55368.10370.65370.65-1.49%14,617
Apr 27, 2026347.70378.00347.70376.25376.256.39%38,402
Apr 24, 2026358.60364.80350.00353.65353.65-1.64%13,874
Apr 23, 2026366.50366.95358.20359.55359.55-1.61%8,359
Apr 22, 2026362.50367.00354.05365.45365.451.43%12,753
Apr 21, 2026362.00370.85360.00360.30360.30-0.65%27,947
Apr 20, 2026361.45371.80347.05362.65362.651.73%44,948
Apr 17, 2026349.75361.85345.55356.50356.503.32%23,442
Apr 16, 2026345.20348.25338.25345.05345.051.90%20,394
Apr 15, 2026325.05340.95325.05338.60338.604.49%21,987
Apr 13, 2026311.55329.30311.00324.05324.05-0.63%20,652
Apr 10, 2026321.60332.65321.60326.10326.101.84%12,728
Apr 9, 2026324.00331.50319.00320.20320.20-0.33%26,175
Apr 8, 2026319.90322.95304.10321.25321.258.44%32,387
Apr 7, 2026297.05298.70292.75296.25296.25-0.82%10,190
Apr 6, 2026301.75301.80288.65298.70298.700.32%15,872
Apr 2, 2026282.95299.80279.60297.75297.751.07%31,453
Apr 1, 2026275.00298.00266.40294.60294.6014.50%40,064
Mar 30, 2026264.35270.75256.05257.30257.30-6.04%46,677
Mar 27, 2026282.00288.95272.00273.85273.85-5.13%25,688
Mar 25, 2026294.45296.75287.00288.65288.652.94%22,331
Mar 24, 2026276.60283.50268.75280.40280.404.12%15,386
Mar 23, 2026281.95282.00265.90269.30269.30-4.98%15,056
Mar 20, 2026286.00293.00282.25283.40283.40-0.33%15,492
Mar 19, 2026288.60294.40283.25284.35284.35-4.07%12,741
Mar 18, 2026279.00297.90276.15296.40296.407.53%45,600