HPL Electric & Power Limited (BOM:540136)
India · Delayed Price · Currency is INR 297.75
+3.15 (1.07%)
At close: Apr 2, 2026
BOM:540136 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 282.95 | 299.80 | 279.60 | 297.75 | 297.75 | 1.07% | 31,453 |
| Apr 1, 2026 | 275.00 | 298.00 | 266.40 | 294.60 | 294.60 | 14.50% | 40,064 |
| Mar 30, 2026 | 264.35 | 270.75 | 256.05 | 257.30 | 257.30 | -6.04% | 46,677 |
| Mar 27, 2026 | 282.00 | 288.95 | 272.00 | 273.85 | 273.85 | -5.13% | 25,688 |
| Mar 25, 2026 | 294.45 | 296.75 | 287.00 | 288.65 | 288.65 | 2.94% | 22,331 |
| Mar 24, 2026 | 276.60 | 283.50 | 268.75 | 280.40 | 280.40 | 4.12% | 15,386 |
| Mar 23, 2026 | 281.95 | 282.00 | 265.90 | 269.30 | 269.30 | -4.98% | 15,056 |
| Mar 20, 2026 | 286.00 | 293.00 | 282.25 | 283.40 | 283.40 | -0.33% | 15,492 |
| Mar 19, 2026 | 288.60 | 294.40 | 283.25 | 284.35 | 284.35 | -4.07% | 12,741 |
| Mar 18, 2026 | 279.00 | 297.90 | 276.15 | 296.40 | 296.40 | 7.53% | 45,600 |
| Mar 17, 2026 | 274.45 | 279.55 | 272.70 | 275.65 | 275.65 | 0.82% | 15,777 |
| Mar 16, 2026 | 298.05 | 298.05 | 267.00 | 273.40 | 273.40 | -12.50% | 77,438 |
| Mar 13, 2026 | 320.30 | 323.50 | 310.15 | 312.45 | 312.45 | -2.94% | 6,162 |
| Mar 12, 2026 | 316.05 | 340.00 | 313.50 | 321.90 | 321.90 | -0.43% | 10,386 |
| Mar 11, 2026 | 325.00 | 336.30 | 321.20 | 323.30 | 323.30 | 1.19% | 8,676 |
| Mar 10, 2026 | 317.75 | 322.95 | 311.90 | 319.50 | 319.50 | 4.34% | 7,082 |
| Mar 9, 2026 | 311.05 | 312.95 | 300.30 | 306.20 | 306.20 | -3.41% | 11,288 |
| Mar 6, 2026 | 310.00 | 321.00 | 310.00 | 317.00 | 317.00 | 0.83% | 7,253 |
| Mar 5, 2026 | 311.45 | 317.90 | 305.90 | 314.40 | 314.40 | 0.95% | 15,311 |
| Mar 4, 2026 | 319.00 | 319.00 | 308.05 | 311.45 | 311.45 | -3.46% | 13,226 |
| Mar 2, 2026 | 301.15 | 333.10 | 301.15 | 322.60 | 322.60 | -5.08% | 7,762 |
| Feb 27, 2026 | 348.90 | 348.90 | 338.85 | 339.85 | 339.85 | -2.57% | 4,526 |
| Feb 26, 2026 | 346.05 | 350.85 | 345.00 | 348.80 | 348.80 | 0.68% | 1,740 |
| Feb 25, 2026 | 349.65 | 353.30 | 342.70 | 346.45 | 346.45 | 0.13% | 2,281 |
| Feb 24, 2026 | 351.55 | 351.55 | 338.35 | 346.00 | 346.00 | -1.86% | 9,467 |
| Feb 23, 2026 | 360.85 | 364.40 | 351.45 | 352.55 | 352.55 | -1.70% | 5,587 |
| Feb 20, 2026 | 363.00 | 369.80 | 355.10 | 358.65 | 358.65 | -1.86% | 4,960 |
| Feb 19, 2026 | 366.50 | 375.60 | 355.05 | 365.45 | 365.45 | -0.23% | 12,885 |
| Feb 18, 2026 | 350.00 | 376.50 | 350.00 | 366.30 | 366.30 | 3.47% | 35,731 |
| Feb 17, 2026 | 345.00 | 355.30 | 342.50 | 354.00 | 354.00 | 2.88% | 11,546 |
| Feb 16, 2026 | 350.35 | 350.65 | 341.00 | 344.10 | 344.10 | -2.80% | 6,277 |
| 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 |