HPL Electric & Power Limited (BOM:540136)
India · Delayed Price · Currency is INR 292.25
-3.90 (-1.32%)
At close: Sep 11, 2026
BOM:540136 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 279.95 | 293.75 | 279.95 | 292.25 | 292.25 | -1.32% | 17,218 |
| Sep 10, 2026 | 301.20 | 303.65 | 295.10 | 296.15 | 296.15 | -0.74% | 5,207 |
| Sep 9, 2026 | 305.25 | 305.25 | 297.75 | 298.35 | 298.35 | -1.39% | 6,731 |
| Sep 8, 2026 | 301.00 | 305.90 | 300.50 | 302.55 | 302.55 | 0.30% | 7,381 |
| Sep 7, 2026 | 300.10 | 308.00 | 300.10 | 301.65 | 301.65 | -0.98% | 5,559 |
| Sep 4, 2026 | 310.30 | 310.35 | 301.00 | 304.65 | 304.65 | 0.63% | 6,879 |
| Sep 3, 2026 | 299.00 | 303.95 | 299.00 | 302.75 | 302.75 | 1.82% | 5,262 |
| Sep 2, 2026 | 298.55 | 301.90 | 294.00 | 297.35 | 297.35 | -0.72% | 6,748 |
| Sep 1, 2026 | 306.70 | 306.70 | 296.55 | 299.50 | 299.50 | -1.19% | 6,652 |
| Aug 31, 2026 | 307.65 | 308.55 | 301.05 | 303.10 | 303.10 | -1.97% | 7,873 |
| Aug 28, 2026 | 309.40 | 311.50 | 306.20 | 309.20 | 309.20 | 0.45% | 6,708 |
| Aug 27, 2026 | 311.60 | 314.10 | 306.80 | 307.80 | 307.80 | -1.93% | 6,136 |
| Aug 26, 2026 | 309.75 | 314.80 | 309.75 | 313.85 | 313.85 | 1.06% | 17,350 |
| Aug 25, 2026 | 315.40 | 315.40 | 308.15 | 310.55 | 310.55 | -1.32% | 7,205 |
| Aug 24, 2026 | 311.35 | 319.45 | 311.35 | 314.70 | 314.70 | -0.93% | 9,211 |
| 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 |