HPL Electric & Power Limited (BOM:540136)
India · Delayed Price · Currency is INR 272.35
+7.70 (2.91%)
At close: Oct 6, 2026
BOM:540136 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 263.00 | 275.10 | 263.00 | 272.35 | 272.35 | 2.91% | 5,287 |
| Oct 5, 2026 | 266.15 | 270.75 | 264.25 | 264.65 | 264.65 | -0.56% | 5,814 |
| Oct 1, 2026 | 268.25 | 270.40 | 260.95 | 266.15 | 266.15 | -0.89% | 7,910 |
| Sep 30, 2026 | 270.50 | 274.40 | 268.20 | 268.55 | 268.55 | -0.57% | 4,227 |
| Sep 29, 2026 | 273.00 | 273.00 | 266.85 | 270.10 | 270.10 | -0.15% | 3,802 |
| Sep 28, 2026 | 274.90 | 279.75 | 269.50 | 270.50 | 270.50 | -2.82% | 7,684 |
| Sep 25, 2026 | 273.05 | 279.80 | 271.55 | 278.35 | 278.35 | 1.55% | 9,606 |
| Sep 24, 2026 | 280.55 | 282.00 | 271.75 | 274.10 | 274.10 | -2.39% | 7,855 |
| Sep 23, 2026 | 280.40 | 285.65 | 279.00 | 280.80 | 280.80 | 0.36% | 3,479 |
| Sep 22, 2026 | 281.10 | 291.70 | 278.10 | 279.80 | 279.80 | -1.27% | 11,496 |
| Sep 21, 2026 | 280.25 | 287.80 | 280.25 | 283.40 | 283.40 | -0.33% | 8,681 |
| Sep 18, 2026 | 279.25 | 287.40 | 279.25 | 284.35 | 284.35 | 1.35% | 12,520 |
| Sep 17, 2026 | 279.70 | 283.25 | 277.90 | 280.55 | 280.55 | 1.30% | 5,537 |
| Sep 16, 2026 | 285.30 | 285.30 | 274.30 | 277.95 | 276.95 | -1.75% | 17,765 |
| Sep 15, 2026 | 291.65 | 294.50 | 282.25 | 282.90 | 281.88 | -3.20% | 12,026 |
| Sep 11, 2026 | 279.95 | 293.75 | 279.95 | 292.25 | 291.20 | -1.32% | 17,218 |
| Sep 10, 2026 | 301.20 | 303.65 | 295.10 | 296.15 | 295.08 | -0.74% | 5,207 |
| Sep 9, 2026 | 305.25 | 305.25 | 297.75 | 298.35 | 297.28 | -1.39% | 6,731 |
| Sep 8, 2026 | 301.00 | 305.90 | 300.50 | 302.55 | 301.46 | 0.30% | 7,381 |
| Sep 7, 2026 | 300.10 | 308.00 | 300.10 | 301.65 | 300.56 | -0.98% | 5,559 |
| Sep 4, 2026 | 310.30 | 310.35 | 301.00 | 304.65 | 303.55 | 0.63% | 6,879 |
| Sep 3, 2026 | 299.00 | 303.95 | 299.00 | 302.75 | 301.66 | 1.82% | 5,262 |
| Sep 2, 2026 | 298.55 | 301.90 | 294.00 | 297.35 | 296.28 | -0.72% | 6,748 |
| Sep 1, 2026 | 306.70 | 306.70 | 296.55 | 299.50 | 298.42 | -1.19% | 6,652 |
| Aug 31, 2026 | 307.65 | 308.55 | 301.05 | 303.10 | 302.01 | -1.97% | 7,873 |
| Aug 28, 2026 | 309.40 | 311.50 | 306.20 | 309.20 | 308.09 | 0.45% | 6,708 |
| Aug 27, 2026 | 311.60 | 314.10 | 306.80 | 307.80 | 306.69 | -1.93% | 6,136 |
| Aug 26, 2026 | 309.75 | 314.80 | 309.75 | 313.85 | 312.72 | 1.06% | 17,350 |
| Aug 25, 2026 | 315.40 | 315.40 | 308.15 | 310.55 | 309.43 | -1.32% | 7,205 |
| Aug 24, 2026 | 311.35 | 319.45 | 311.35 | 314.70 | 313.57 | -0.93% | 9,213 |
| Aug 21, 2026 | 313.30 | 321.00 | 313.30 | 317.65 | 316.51 | 0.81% | 8,629 |
| Aug 20, 2026 | 310.05 | 324.60 | 310.05 | 315.10 | 313.97 | 1.11% | 14,255 |
| Aug 19, 2026 | 318.00 | 318.00 | 310.00 | 311.65 | 310.53 | -0.78% | 3,114 |
| Aug 18, 2026 | 315.00 | 318.35 | 312.55 | 314.10 | 312.97 | 0.59% | 5,077 |
| Aug 17, 2026 | 317.85 | 319.90 | 310.50 | 312.25 | 311.13 | -1.73% | 11,471 |
| Aug 14, 2026 | 316.75 | 320.95 | 315.00 | 317.75 | 316.61 | -0.27% | 7,010 |
| Aug 13, 2026 | 321.15 | 325.55 | 317.00 | 318.60 | 317.45 | -1.19% | 7,119 |
| Aug 12, 2026 | 325.10 | 330.00 | 322.00 | 322.45 | 321.29 | -1.21% | 7,912 |
| Aug 11, 2026 | 333.30 | 333.30 | 321.80 | 326.40 | 325.23 | -3.67% | 14,858 |
| Aug 10, 2026 | 340.45 | 345.95 | 336.95 | 338.85 | 337.63 | -1.24% | 7,776 |
| Aug 7, 2026 | 341.15 | 345.10 | 340.00 | 343.10 | 341.87 | -0.49% | 7,412 |
| Aug 6, 2026 | 349.00 | 350.05 | 342.80 | 344.80 | 343.56 | -0.93% | 11,237 |
| Aug 5, 2026 | 337.20 | 355.00 | 336.10 | 348.05 | 346.80 | 3.62% | 17,058 |
| Aug 4, 2026 | 334.05 | 338.95 | 333.15 | 335.90 | 334.69 | -0.06% | 5,670 |
| Aug 3, 2026 | 336.00 | 343.75 | 334.95 | 336.10 | 334.89 | 1.07% | 11,763 |
| Jul 31, 2026 | 332.05 | 336.45 | 330.85 | 332.55 | 331.35 | 0.44% | 5,763 |
| Jul 30, 2026 | 338.30 | 338.30 | 330.10 | 331.10 | 329.91 | -1.47% | 2,904 |
| Jul 29, 2026 | 337.10 | 337.95 | 333.85 | 336.05 | 334.84 | 0.52% | 6,357 |
| Jul 28, 2026 | 339.10 | 339.10 | 333.00 | 334.30 | 333.10 | -1.44% | 4,130 |
| Jul 27, 2026 | 339.60 | 342.00 | 335.40 | 339.20 | 337.98 | 1.65% | 8,821 |