Hindprakash Industries Limited (BOM:543645)
India · Delayed Price · Currency is INR 131.00
0.00 (0.00%)
At close: Aug 20, 2026
BOM:543645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 6.72% | 200 |
| Aug 13, 2026 | 125.00 | 125.00 | 122.75 | 122.75 | 122.75 | -2.54% | 180 |
| Aug 12, 2026 | 126.05 | 126.05 | 122.90 | 125.95 | 125.95 | -3.12% | 165 |
| Aug 7, 2026 | 128.85 | 131.70 | 128.85 | 130.00 | 130.00 | 1.33% | 3 |
| Aug 6, 2026 | 132.50 | 132.50 | 126.90 | 128.30 | 128.30 | -0.54% | 12 |
| Aug 5, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | 25 |
| Aug 4, 2026 | 122.00 | 127.00 | 121.10 | 127.00 | 127.00 | -0.35% | 417 |
| Aug 3, 2026 | 128.95 | 128.95 | 127.45 | 127.45 | 127.45 | -0.70% | 11 |
| Jul 31, 2026 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | - | 121 |
| Jul 30, 2026 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | -2.77% | 36 |
| Jul 29, 2026 | 125.00 | 136.95 | 125.00 | 132.00 | 132.00 | 9.00% | 4 |
| Jul 27, 2026 | 123.50 | 123.50 | 121.10 | 121.10 | 121.10 | -4.61% | 7 |
| Jul 24, 2026 | 121.50 | 126.95 | 121.50 | 126.95 | 126.95 | -1.21% | 104 |
| Jul 22, 2026 | 124.35 | 128.50 | 124.30 | 128.50 | 128.50 | 0.19% | 955 |
| Jul 21, 2026 | 128.50 | 128.50 | 128.00 | 128.25 | 128.25 | -0.19% | 30 |
| Jul 20, 2026 | 129.85 | 129.85 | 128.00 | 128.50 | 128.50 | 4.90% | 37 |
| Jul 17, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -3.51% | 4 |
| Jul 16, 2026 | 130.00 | 130.00 | 116.15 | 126.95 | 126.95 | 3.38% | 973 |
| Jul 15, 2026 | 124.00 | 124.00 | 122.80 | 122.80 | 122.80 | -3.35% | 542 |
| Jul 14, 2026 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | 5.74% | 1 |
| Jul 13, 2026 | 123.05 | 123.05 | 120.15 | 120.15 | 120.15 | -1.68% | 11 |
| Jul 9, 2026 | 124.05 | 124.05 | 122.20 | 122.20 | 122.20 | -1.49% | 124 |
| Jul 8, 2026 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - | 1 |
| Jul 7, 2026 | 128.95 | 128.95 | 124.05 | 124.05 | 124.05 | -4.50% | 9 |
| Jul 6, 2026 | 123.50 | 134.90 | 120.10 | 129.90 | 129.90 | 4.34% | 764 |
| Jul 2, 2026 | 125.00 | 125.10 | 124.50 | 124.50 | 124.50 | -0.04% | 222 |
| Jul 1, 2026 | 125.00 | 125.00 | 124.55 | 124.55 | 124.55 | - | 210 |
| Jun 30, 2026 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | -1.97% | 10 |
| Jun 25, 2026 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | 0.04% | 5 |
| Jun 24, 2026 | 125.85 | 127.00 | 125.50 | 127.00 | 127.00 | -4.51% | 113 |
| Jun 23, 2026 | 132.95 | 134.00 | 132.95 | 133.00 | 133.00 | 0.04% | 16 |
| Jun 22, 2026 | 130.00 | 134.00 | 130.00 | 132.95 | 132.95 | 2.27% | 74 |
| Jun 19, 2026 | 136.85 | 140.00 | 130.00 | 130.00 | 130.00 | - | 27 |
| Jun 17, 2026 | 127.00 | 138.00 | 125.00 | 130.00 | 130.00 | 5.61% | 4 |
| Jun 12, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - | 180 |
| Jun 11, 2026 | 129.10 | 129.10 | 123.10 | 123.10 | 123.10 | -4.20% | 50 |
| Jun 10, 2026 | 128.55 | 128.55 | 128.50 | 128.50 | 128.50 | 0.16% | 3 |
| Jun 8, 2026 | 131.00 | 131.00 | 125.55 | 128.30 | 128.30 | 3.18% | 10 |
| Jun 4, 2026 | 128.00 | 128.00 | 122.00 | 124.35 | 124.35 | -2.36% | 55 |
| Jun 3, 2026 | 134.50 | 134.50 | 127.35 | 127.35 | 127.35 | -1.70% | 10 |
| Jun 1, 2026 | 128.25 | 134.00 | 128.00 | 129.55 | 129.55 | -1.11% | 792 |
| May 29, 2026 | 139.00 | 143.00 | 131.00 | 131.00 | 131.00 | -2.17% | 589 |
| May 27, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | -0.07% | 1 |
| May 26, 2026 | 144.80 | 144.80 | 134.00 | 134.00 | 134.00 | 2.29% | 48 |
| May 25, 2026 | 145.00 | 145.00 | 128.30 | 131.00 | 131.00 | 0.31% | 283 |
| May 22, 2026 | 132.00 | 135.00 | 126.15 | 130.60 | 130.60 | -1.06% | 30 |
| May 20, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.45% | 10 |
| May 18, 2026 | 135.00 | 135.00 | 130.15 | 132.60 | 132.60 | 1.92% | 10 |
| May 13, 2026 | 135.00 | 158.00 | 130.10 | 130.10 | 130.10 | -3.63% | 6 |
| May 8, 2026 | 140.00 | 140.00 | 132.00 | 135.00 | 135.00 | -3.81% | 75 |