Hindprakash Industries Limited (BOM:543645)
India · Delayed Price · Currency is INR 139.25
-1.35 (-0.96%)
At close: Apr 21, 2026
BOM:543645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 125.90 | 125.90 | 121.00 | 122.95 | 122.95 | -4.02% | 18 |
| Mar 4, 2026 | 128.15 | 128.15 | 128.10 | 128.10 | 128.10 | 3.31% | 2 |
| Mar 2, 2026 | 115.10 | 156.90 | 115.10 | 124.00 | 124.00 | -5.34% | 318 |
| Feb 27, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.38% | 50 |
| Feb 26, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 3.99% | 4 |
| Feb 25, 2026 | 127.00 | 132.90 | 121.50 | 126.45 | 126.45 | -0.43% | 488 |
| Feb 23, 2026 | 127.90 | 127.90 | 127.00 | 127.00 | 127.00 | -0.12% | 10 |
| Feb 19, 2026 | 133.00 | 133.00 | 127.15 | 127.15 | 127.15 | -1.32% | 21 |
| Feb 18, 2026 | 140.55 | 140.55 | 125.05 | 128.85 | 128.85 | -0.88% | 275 |
| Feb 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.95% | 1,001 |
| Feb 11, 2026 | 129.00 | 131.25 | 128.80 | 131.25 | 131.25 | 3.18% | 901 |
| Feb 10, 2026 | 127.00 | 139.95 | 127.00 | 127.20 | 127.20 | -2.15% | 807 |
| Feb 4, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.28% | 10 |
| Feb 3, 2026 | 130.00 | 130.00 | 127.10 | 127.10 | 127.10 | -2.23% | 54 |
| Feb 2, 2026 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1.52% | 4 |
| Feb 1, 2026 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | -5.08% | 50 |
| Jan 23, 2026 | 135.00 | 135.50 | 132.90 | 134.90 | 134.90 | 2.20% | 149 |
| Jan 22, 2026 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 0.76% | 301 |
| Jan 19, 2026 | 131.05 | 131.05 | 131.00 | 131.00 | 131.00 | -4.87% | 54 |
| Jan 13, 2026 | 137.50 | 137.70 | 137.40 | 137.70 | 137.70 | 1.25% | 3 |
| Jan 9, 2026 | 137.00 | 137.00 | 132.50 | 136.00 | 136.00 | -2.72% | 1,654 |
| Jan 8, 2026 | 134.00 | 140.00 | 129.60 | 139.80 | 139.80 | 2.01% | 30 |
| Jan 7, 2026 | 137.00 | 137.05 | 137.00 | 137.05 | 137.05 | 0.04% | 28 |
| Jan 6, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 10 |
| Jan 5, 2026 | 136.20 | 141.00 | 136.20 | 137.00 | 137.00 | -3.25% | 16 |