HPL Electric & Power Limited (BOM:540136)
India · Delayed Price · Currency is INR 317.65
+2.55 (0.81%)
At close: Aug 21, 2026
BOM:540136 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 313.30 | 321.00 | 313.30 | 317.65 | 317.65 | 0.81% | 8,629 |
| Aug 20, 2026 | 310.05 | 324.60 | 310.05 | 315.10 | 315.10 | 1.11% | 14,255 |
| Aug 19, 2026 | 318.00 | 318.00 | 310.00 | 311.65 | 311.65 | -0.78% | 3,114 |
| Aug 18, 2026 | 315.00 | 318.35 | 312.55 | 314.10 | 314.10 | 0.59% | 5,077 |
| Aug 17, 2026 | 317.85 | 319.90 | 310.50 | 312.25 | 312.25 | -1.73% | 11,471 |
| Aug 14, 2026 | 316.75 | 320.95 | 315.00 | 317.75 | 317.75 | -0.27% | 7,010 |
| Aug 13, 2026 | 321.15 | 325.55 | 317.00 | 318.60 | 318.60 | -1.19% | 7,119 |
| Aug 12, 2026 | 325.10 | 330.00 | 322.00 | 322.45 | 322.45 | -1.21% | 7,912 |
| Aug 11, 2026 | 333.30 | 333.30 | 321.80 | 326.40 | 326.40 | -3.67% | 14,858 |
| Aug 10, 2026 | 340.45 | 345.95 | 336.95 | 338.85 | 338.85 | -1.24% | 7,776 |
| Aug 7, 2026 | 341.15 | 345.10 | 340.00 | 343.10 | 343.10 | -0.49% | 7,412 |
| Aug 6, 2026 | 349.00 | 350.05 | 342.80 | 344.80 | 344.80 | -0.93% | 11,237 |
| Aug 5, 2026 | 337.20 | 355.00 | 336.10 | 348.05 | 348.05 | 3.62% | 17,058 |
| Aug 4, 2026 | 334.05 | 338.95 | 333.15 | 335.90 | 335.90 | -0.06% | 5,670 |
| Aug 3, 2026 | 336.00 | 343.75 | 334.95 | 336.10 | 336.10 | 1.07% | 11,763 |
| Jul 31, 2026 | 332.05 | 336.45 | 330.85 | 332.55 | 332.55 | 0.44% | 5,763 |
| Jul 30, 2026 | 338.30 | 338.30 | 330.10 | 331.10 | 331.10 | -1.47% | 2,904 |
| Jul 29, 2026 | 337.10 | 337.95 | 333.85 | 336.05 | 336.05 | 0.52% | 6,357 |
| Jul 28, 2026 | 339.10 | 339.10 | 333.00 | 334.30 | 334.30 | -1.44% | 4,130 |
| Jul 27, 2026 | 339.60 | 342.00 | 335.40 | 339.20 | 339.20 | 1.65% | 8,821 |
| Jul 24, 2026 | 335.95 | 335.95 | 328.15 | 333.70 | 333.70 | -1.18% | 8,742 |
| Jul 23, 2026 | 335.05 | 344.00 | 335.05 | 337.70 | 337.70 | -1.72% | 4,509 |
| Jul 22, 2026 | 351.05 | 351.05 | 341.00 | 343.60 | 343.60 | -1.31% | 9,466 |
| Jul 21, 2026 | 340.00 | 348.85 | 339.95 | 348.15 | 348.15 | 2.23% | 4,054 |
| Jul 20, 2026 | 342.90 | 344.50 | 339.95 | 340.55 | 340.55 | -1.16% | 6,039 |
| Jul 17, 2026 | 347.20 | 347.20 | 342.00 | 344.55 | 344.55 | -0.75% | 4,996 |
| Jul 16, 2026 | 344.75 | 353.65 | 342.40 | 347.15 | 347.15 | 0.39% | 10,858 |
| Jul 15, 2026 | 347.00 | 350.45 | 345.00 | 345.80 | 345.80 | -0.03% | 5,402 |
| Jul 14, 2026 | 348.95 | 351.50 | 344.20 | 345.90 | 345.90 | -1.27% | 8,068 |
| Jul 13, 2026 | 358.00 | 358.00 | 349.15 | 350.35 | 350.35 | -1.66% | 9,948 |
| Jul 10, 2026 | 344.50 | 358.15 | 344.50 | 356.25 | 356.25 | 3.41% | 19,372 |
| Jul 9, 2026 | 341.50 | 347.15 | 341.50 | 344.50 | 344.50 | 2.01% | 6,713 |
| Jul 8, 2026 | 344.25 | 346.75 | 335.25 | 337.70 | 337.70 | -1.96% | 14,421 |
| Jul 7, 2026 | 351.00 | 351.00 | 343.20 | 344.45 | 344.45 | -1.87% | 9,951 |
| Jul 6, 2026 | 356.90 | 356.90 | 348.85 | 351.00 | 351.00 | -1.54% | 9,171 |
| Jul 3, 2026 | 363.05 | 364.85 | 354.05 | 356.50 | 356.50 | -1.08% | 10,480 |
| Jul 2, 2026 | 363.45 | 363.45 | 357.15 | 360.40 | 360.40 | 0.35% | 11,084 |
| Jul 1, 2026 | 358.90 | 367.85 | 358.05 | 359.15 | 359.15 | -0.54% | 10,686 |
| Jun 30, 2026 | 359.65 | 362.95 | 356.05 | 361.10 | 361.10 | 0.68% | 13,565 |
| Jun 29, 2026 | 366.00 | 369.00 | 357.50 | 358.65 | 358.65 | -2.08% | 14,248 |
| Jun 25, 2026 | 385.90 | 386.10 | 365.10 | 366.25 | 366.25 | -3.39% | 15,804 |
| Jun 24, 2026 | 388.10 | 390.00 | 376.55 | 379.10 | 379.10 | -2.32% | 16,586 |
| Jun 23, 2026 | 404.70 | 406.65 | 385.90 | 388.10 | 388.10 | -3.42% | 23,103 |
| Jun 22, 2026 | 383.10 | 403.10 | 383.10 | 401.85 | 401.85 | 4.84% | 30,371 |
| Jun 19, 2026 | 380.85 | 390.00 | 372.15 | 383.30 | 383.30 | 1.63% | 12,783 |
| Jun 18, 2026 | 384.50 | 385.50 | 374.00 | 377.15 | 377.15 | -1.49% | 12,454 |
| Jun 17, 2026 | 384.80 | 389.20 | 378.55 | 382.85 | 382.85 | 0.60% | 23,638 |
| Jun 16, 2026 | 370.80 | 389.55 | 370.00 | 380.55 | 380.55 | 2.77% | 39,964 |
| Jun 15, 2026 | 369.40 | 382.00 | 363.85 | 370.30 | 370.30 | 3.35% | 26,781 |
| Jun 12, 2026 | 349.30 | 360.00 | 347.05 | 358.30 | 358.30 | 5.09% | 13,523 |