Hindprakash Industries Limited (BOM:543645)
India · Delayed Price · Currency is INR 130.00
0.00 (0.00%)
At close: Jun 17, 2026
BOM:543645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 133.00 | 149.00 | 133.00 | 140.35 | 140.35 | 10.34% | 113 |
| May 6, 2026 | 126.35 | 127.20 | 124.75 | 127.20 | 127.20 | -4.72% | 94 |
| May 5, 2026 | 129.30 | 134.40 | 129.30 | 133.50 | 133.50 | -2.31% | 121 |
| Apr 28, 2026 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | 0.48% | 115 |
| Apr 27, 2026 | 136.75 | 138.10 | 136.00 | 136.00 | 136.00 | -0.07% | 140 |
| Apr 23, 2026 | 141.65 | 141.65 | 136.10 | 136.10 | 136.10 | -2.79% | 133 |
| Apr 22, 2026 | 136.30 | 154.90 | 136.00 | 140.00 | 140.00 | 0.54% | 366 |
| Apr 21, 2026 | 140.60 | 140.60 | 139.25 | 139.25 | 139.25 | -0.96% | 123 |
| Apr 20, 2026 | 143.80 | 143.80 | 140.60 | 140.60 | 140.60 | 1.48% | 141 |
| Apr 17, 2026 | 136.00 | 143.75 | 136.00 | 138.55 | 138.55 | 5.28% | 1,079 |
| Apr 16, 2026 | 135.00 | 139.95 | 128.10 | 131.60 | 131.60 | -1.46% | 108 |
| Apr 15, 2026 | 128.00 | 143.90 | 128.00 | 133.55 | 133.55 | 6.84% | 4,815 |
| Apr 13, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 3 |
| Apr 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.04% | 79 |
| Apr 9, 2026 | 126.90 | 127.60 | 126.90 | 127.60 | 127.60 | 0.47% | 285 |
| Apr 8, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 3.38% | 36 |
| Apr 7, 2026 | 119.95 | 122.85 | 119.95 | 122.85 | 122.85 | 7.76% | 9 |
| Apr 6, 2026 | 120.45 | 120.45 | 110.00 | 114.00 | 114.00 | -0.87% | 36 |
| Apr 2, 2026 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 3.23% | 128 |
| Mar 30, 2026 | 114.45 | 114.45 | 111.40 | 111.40 | 111.40 | -8.69% | 2 |
| Mar 27, 2026 | 123.80 | 123.80 | 122.00 | 122.00 | 122.00 | -1.41% | 101 |
| Mar 25, 2026 | 119.80 | 124.00 | 111.65 | 123.75 | 123.75 | 10.54% | 311 |
| Mar 24, 2026 | 112.55 | 112.55 | 109.00 | 111.95 | 111.95 | -0.13% | 163 |
| Mar 20, 2026 | 115.00 | 115.00 | 112.10 | 112.10 | 112.10 | -0.31% | 14 |
| Mar 19, 2026 | 112.00 | 112.45 | 112.00 | 112.45 | 112.45 | -1.40% | 6 |
| Mar 18, 2026 | 114.85 | 122.90 | 112.10 | 114.05 | 114.05 | 0.04% | 30 |
| Mar 17, 2026 | 114.05 | 114.05 | 114.00 | 114.00 | 114.00 | -0.18% | 103 |
| Mar 16, 2026 | 130.00 | 130.00 | 111.50 | 114.20 | 114.20 | -9.00% | 1,237 |
| Mar 13, 2026 | 125.50 | 125.50 | 125.20 | 125.50 | 125.50 | 3.72% | 23 |
| Mar 12, 2026 | 121.00 | 121.05 | 121.00 | 121.00 | 121.00 | 2.37% | 11 |
| Mar 10, 2026 | 120.05 | 120.05 | 118.20 | 118.20 | 118.20 | 0.17% | 9 |
| Mar 9, 2026 | 122.95 | 122.95 | 118.00 | 118.00 | 118.00 | -4.03% | 409 |