Hindprakash Industries Limited (BOM:543645)
India · Delayed Price · Currency is INR 114.50
-2.50 (-2.14%)
At close: Oct 7, 2026
BOM:543645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 117.55 | 117.55 | 114.50 | 114.50 | 114.50 | -2.14% | 6 |
| Oct 6, 2026 | 110.00 | 117.00 | 110.00 | 117.00 | 117.00 | 8.18% | 111 |
| Oct 5, 2026 | 115.75 | 115.75 | 108.15 | 108.15 | 108.15 | -6.57% | 90 |
| Oct 1, 2026 | 110.05 | 115.75 | 107.05 | 115.75 | 115.75 | 0.04% | 84 |
| Sep 29, 2026 | 115.50 | 119.00 | 113.00 | 115.70 | 115.70 | -2.77% | 115 |
| Sep 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.59% | 1 |
| Sep 24, 2026 | 116.05 | 119.00 | 116.00 | 116.00 | 116.00 | -3.33% | 60 |
| Sep 21, 2026 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 0.59% | 116 |
| Sep 18, 2026 | 118.00 | 119.30 | 118.00 | 119.30 | 119.30 | 1.10% | 195 |
| Sep 17, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.30% | 6 |
| Sep 15, 2026 | 120.00 | 120.00 | 119.50 | 119.55 | 119.55 | -4.89% | 13 |
| Sep 11, 2026 | 127.00 | 127.00 | 125.70 | 125.70 | 125.70 | 3.16% | 11 |
| Sep 7, 2026 | 121.35 | 127.00 | 121.35 | 121.85 | 121.85 | -0.08% | 56 |
| Sep 4, 2026 | 127.90 | 127.90 | 116.35 | 121.95 | 121.95 | -4.65% | 508 |
| Sep 3, 2026 | 129.65 | 129.90 | 127.90 | 127.90 | 127.90 | 4.84% | 102 |
| Aug 31, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.77% | 73 |
| Aug 28, 2026 | 125.05 | 128.25 | 121.10 | 122.95 | 122.95 | -0.45% | 168 |
| Aug 27, 2026 | 125.15 | 125.15 | 123.50 | 123.50 | 123.50 | -1.79% | 202 |
| Aug 26, 2026 | 122.15 | 128.65 | 121.00 | 125.75 | 125.75 | -2.67% | 58 |
| Aug 25, 2026 | 125.00 | 138.95 | 124.05 | 129.20 | 129.20 | 9.45% | 488 |
| Aug 24, 2026 | 124.60 | 124.60 | 118.05 | 118.05 | 118.05 | -9.89% | 201 |
| 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 |