Hindprakash Industries Limited (NSE:HPIL)
India · Delayed Price · Currency is INR 131.00
-3.89 (-2.88%)
Sep 12, 2025, 3:29 PM IST
Hindprakash Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 133.66 | 140.98 | 127.60 | 131.92 | 131.92 | -2.20% | 24,176 |
| Sep 11, 2025 | 139.99 | 139.99 | 134.00 | 134.89 | 134.89 | -1.05% | 5,624 |
| Sep 10, 2025 | 145.00 | 146.00 | 135.27 | 136.32 | 136.32 | -5.31% | 18,312 |
| Sep 9, 2025 | 152.99 | 152.99 | 141.10 | 143.96 | 143.96 | -5.94% | 27,205 |
| Sep 8, 2025 | 150.80 | 164.00 | 150.80 | 153.05 | 153.05 | 7.93% | 246,079 |
| Sep 5, 2025 | 129.23 | 145.70 | 129.23 | 141.81 | 141.81 | 9.51% | 32,252 |
| Sep 4, 2025 | 132.01 | 132.01 | 129.22 | 129.50 | 129.50 | -1.23% | 351 |
| Sep 3, 2025 | 128.19 | 131.90 | 128.12 | 131.11 | 131.11 | 2.26% | 6,068 |
| Sep 2, 2025 | 125.00 | 133.00 | 125.00 | 128.21 | 128.21 | -0.33% | 1,804 |
| Sep 1, 2025 | 129.90 | 131.97 | 127.96 | 128.64 | 128.64 | 0.93% | 2,616 |
| Aug 29, 2025 | 126.58 | 130.55 | 126.58 | 127.45 | 127.45 | -1.15% | 4,361 |
| Aug 28, 2025 | 131.21 | 132.09 | 127.36 | 128.93 | 128.93 | -0.50% | 1,871 |
| Aug 26, 2025 | 129.96 | 131.64 | 127.23 | 129.58 | 129.58 | -0.80% | 2,343 |
| Aug 25, 2025 | 132.92 | 132.94 | 129.25 | 130.62 | 130.62 | -0.73% | 1,261 |
| Aug 22, 2025 | 130.63 | 135.00 | 129.50 | 131.58 | 131.58 | -0.24% | 5,606 |
| Aug 21, 2025 | 133.99 | 134.94 | 130.00 | 131.90 | 131.90 | -0.74% | 3,419 |
| Aug 20, 2025 | 129.62 | 135.00 | 128.75 | 132.88 | 132.88 | 2.79% | 11,554 |
| Aug 19, 2025 | 129.77 | 130.39 | 128.50 | 129.27 | 129.27 | -1.16% | 4,068 |
| Aug 18, 2025 | 132.25 | 132.25 | 129.21 | 130.79 | 130.79 | 0.22% | 2,081 |
| Aug 14, 2025 | 130.50 | 133.00 | 129.00 | 130.50 | 130.50 | 1.30% | 2,786 |
| Aug 13, 2025 | 131.50 | 132.00 | 128.00 | 128.82 | 128.82 | -0.56% | 2,107 |
| Aug 12, 2025 | 126.99 | 134.51 | 126.99 | 129.54 | 129.54 | 3.57% | 10,272 |
| Aug 11, 2025 | 125.83 | 127.79 | 121.21 | 125.08 | 125.08 | -2.59% | 14,011 |
| Aug 8, 2025 | 129.88 | 136.79 | 125.25 | 128.40 | 128.40 | 0.41% | 22,916 |
| Aug 7, 2025 | 135.44 | 136.00 | 126.00 | 127.87 | 127.87 | -5.83% | 28,908 |
| Aug 6, 2025 | 139.34 | 143.99 | 133.27 | 135.78 | 135.78 | -2.55% | 29,357 |
| Aug 5, 2025 | 146.09 | 146.09 | 138.00 | 139.34 | 139.34 | -4.10% | 20,893 |
| Aug 4, 2025 | 147.08 | 149.80 | 140.89 | 145.30 | 145.30 | -1.75% | 17,274 |
| Aug 1, 2025 | 156.00 | 157.75 | 147.00 | 147.89 | 147.89 | -5.14% | 44,500 |
| Jul 31, 2025 | 155.50 | 175.88 | 154.00 | 155.91 | 155.91 | 6.37% | 935,587 |
| Jul 30, 2025 | 147.00 | 154.39 | 144.20 | 146.57 | 146.57 | -1.84% | 11,827 |
| Jul 29, 2025 | 141.70 | 153.48 | 140.01 | 149.31 | 149.31 | 6.65% | 5,517 |
| Jul 28, 2025 | 145.89 | 145.89 | 138.02 | 140.00 | 140.00 | -2.21% | 1,463 |
| Jul 25, 2025 | 148.90 | 149.01 | 142.40 | 143.16 | 143.16 | -0.26% | 2,463 |
| Jul 24, 2025 | 144.29 | 160.00 | 140.41 | 143.53 | 143.53 | 1.97% | 11,521 |
| Jul 23, 2025 | 138.99 | 141.31 | 138.10 | 140.76 | 140.76 | 1.26% | 783 |
| Jul 22, 2025 | 138.00 | 145.31 | 138.00 | 139.01 | 139.01 | -1.25% | 2,922 |
| Jul 21, 2025 | 140.10 | 143.92 | 140.00 | 140.77 | 140.77 | -0.99% | 1,555 |
| Jul 18, 2025 | 145.60 | 147.13 | 142.00 | 142.18 | 142.18 | -1.38% | 1,896 |
| Jul 17, 2025 | 145.00 | 147.56 | 141.62 | 144.17 | 144.17 | -1.42% | 1,081 |
| Jul 16, 2025 | 145.50 | 146.49 | 143.94 | 146.25 | 146.25 | 2.16% | 536 |
| Jul 15, 2025 | 145.01 | 146.60 | 141.20 | 143.16 | 143.16 | -0.12% | 1,903 |
| Jul 14, 2025 | 148.36 | 148.49 | 142.50 | 143.33 | 143.33 | -0.62% | 3,435 |
| Jul 11, 2025 | 149.15 | 149.35 | 144.02 | 144.22 | 144.22 | -1.25% | 6,025 |
| Jul 10, 2025 | 141.17 | 148.78 | 141.17 | 146.05 | 146.05 | 0.93% | 1,470 |
| Jul 9, 2025 | 150.65 | 150.65 | 141.32 | 144.70 | 144.70 | -2.89% | 3,221 |
| Jul 8, 2025 | 147.20 | 151.19 | 147.20 | 149.01 | 149.01 | -1.40% | 1,257 |
| Jul 7, 2025 | 152.00 | 152.00 | 146.50 | 151.13 | 151.13 | 0.13% | 5,059 |
| Jul 4, 2025 | 151.78 | 152.00 | 146.00 | 150.94 | 150.94 | 0.90% | 8,749 |
| Jul 3, 2025 | 145.29 | 151.50 | 144.39 | 149.60 | 149.60 | 3.98% | 16,595 |