Hindprakash Industries Limited (NSE:HPIL)
India · Delayed Price · Currency is INR 135.85
+4.76 (3.63%)
Jan 23, 2026, 3:29 PM IST
Hindprakash Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 135.01 | 135.01 | 131.00 | 131.09 | 131.09 | 0.07% | 2,927 |
| Jan 21, 2026 | 127.51 | 131.62 | 126.00 | 131.00 | 131.00 | 1.33% | 1,994 |
| Jan 20, 2026 | 132.00 | 132.00 | 128.50 | 129.28 | 129.28 | -2.02% | 382 |
| Jan 19, 2026 | 135.01 | 135.01 | 130.01 | 131.95 | 131.95 | -1.38% | 1,167 |
| Jan 16, 2026 | 135.01 | 136.98 | 133.00 | 133.79 | 133.79 | 0.44% | 1,301 |
| Jan 14, 2026 | 137.01 | 137.65 | 132.50 | 133.21 | 133.21 | -2.74% | 4,336 |
| Jan 13, 2026 | 137.98 | 139.99 | 134.00 | 136.96 | 136.96 | 2.59% | 13,024 |
| Jan 12, 2026 | 135.01 | 135.79 | 132.01 | 133.50 | 133.50 | -0.98% | 385 |
| Jan 9, 2026 | 135.00 | 139.99 | 131.06 | 134.82 | 134.82 | -1.83% | 26,301 |
| Jan 8, 2026 | 138.00 | 138.44 | 129.00 | 137.34 | 137.34 | -1.79% | 34,541 |
| Jan 7, 2026 | 141.99 | 143.00 | 136.30 | 139.85 | 139.85 | 1.58% | 318 |
| Jan 6, 2026 | 135.31 | 138.92 | 135.31 | 137.68 | 137.68 | -1.87% | 865 |
| Jan 5, 2026 | 142.00 | 143.70 | 139.00 | 140.30 | 140.30 | -1.96% | 2,493 |
| Jan 2, 2026 | 144.25 | 146.99 | 137.25 | 143.11 | 143.11 | -0.79% | 12,372 |
| Jan 1, 2026 | 134.00 | 154.45 | 134.00 | 144.25 | 144.25 | 8.79% | 32,436 |
| Dec 31, 2025 | 139.00 | 139.00 | 132.02 | 132.59 | 132.59 | 1.04% | 4,802 |
| Dec 30, 2025 | 138.90 | 138.90 | 131.05 | 131.23 | 131.23 | -0.58% | 322 |
| Dec 29, 2025 | 135.00 | 135.00 | 131.01 | 132.00 | 132.00 | -0.17% | 854 |
| Dec 26, 2025 | 136.00 | 136.00 | 131.55 | 132.22 | 132.22 | -2.86% | 1,074 |
| Dec 24, 2025 | 137.50 | 137.50 | 135.04 | 136.11 | 136.11 | -1.01% | 545 |
| Dec 23, 2025 | 138.92 | 140.00 | 133.20 | 137.50 | 137.50 | -1.02% | 3,578 |
| Dec 22, 2025 | 136.85 | 139.87 | 135.40 | 138.92 | 138.92 | 1.52% | 2,787 |
| Dec 19, 2025 | 131.82 | 139.00 | 131.82 | 136.84 | 136.84 | 3.83% | 5,764 |
| Dec 18, 2025 | 139.30 | 141.80 | 130.10 | 131.79 | 131.79 | -4.44% | 1,668 |
| Dec 17, 2025 | 131.65 | 138.92 | 130.00 | 137.91 | 137.91 | 4.71% | 5,901 |
| Dec 16, 2025 | 134.98 | 134.98 | 131.00 | 131.71 | 131.71 | -0.20% | 255 |
| Dec 15, 2025 | 131.01 | 132.97 | 128.01 | 131.97 | 131.97 | -0.17% | 3,346 |
| Dec 12, 2025 | 130.90 | 136.20 | 122.37 | 132.19 | 132.19 | 1.24% | 8,165 |
| Dec 11, 2025 | 124.24 | 131.99 | 124.24 | 130.57 | 130.57 | 5.10% | 4,289 |
| Dec 10, 2025 | 126.01 | 126.01 | 123.02 | 124.23 | 124.23 | -0.90% | 2,928 |
| Dec 9, 2025 | 125.00 | 127.00 | 116.37 | 125.36 | 125.36 | 0.11% | 5,528 |
| Dec 8, 2025 | 129.20 | 129.20 | 122.06 | 125.22 | 125.22 | -3.02% | 2,832 |
| Dec 5, 2025 | 133.00 | 133.00 | 126.37 | 129.12 | 129.12 | -3.65% | 2,602 |
| Dec 4, 2025 | 133.01 | 136.87 | 132.50 | 134.01 | 134.01 | 1.09% | 2,866 |
| Dec 3, 2025 | 134.89 | 137.00 | 132.30 | 132.56 | 132.56 | -1.72% | 1,296 |
| Dec 2, 2025 | 134.15 | 136.27 | 134.15 | 134.88 | 134.88 | -0.32% | 1,523 |
| Dec 1, 2025 | 136.17 | 139.90 | 133.50 | 135.31 | 135.31 | -0.62% | 2,592 |
| Nov 28, 2025 | 138.80 | 138.80 | 135.60 | 136.15 | 136.15 | -2.51% | 124 |
| Nov 27, 2025 | 137.00 | 140.99 | 136.99 | 139.65 | 139.65 | 2.28% | 1,209 |
| Nov 26, 2025 | 137.46 | 140.02 | 136.11 | 136.54 | 136.54 | -0.67% | 3,268 |
| Nov 25, 2025 | 140.99 | 140.99 | 137.10 | 137.46 | 137.46 | -1.98% | 1,485 |
| Nov 24, 2025 | 139.75 | 142.40 | 136.66 | 140.24 | 140.24 | 0.34% | 4,209 |
| Nov 21, 2025 | 139.99 | 142.71 | 134.00 | 139.76 | 139.76 | 2.28% | 7,766 |
| Nov 20, 2025 | 145.69 | 145.69 | 136.07 | 136.64 | 136.64 | -0.31% | 4,026 |
| Nov 19, 2025 | 141.50 | 141.50 | 135.00 | 137.06 | 137.06 | -3.14% | 5,405 |
| Nov 18, 2025 | 140.00 | 144.25 | 138.01 | 141.50 | 141.50 | 4.71% | 12,060 |
| Nov 17, 2025 | 138.28 | 140.00 | 133.05 | 135.14 | 135.14 | -4.23% | 7,951 |
| Nov 14, 2025 | 135.00 | 144.78 | 135.00 | 141.11 | 141.11 | 2.70% | 4,864 |
| Nov 13, 2025 | 139.66 | 139.66 | 136.26 | 137.40 | 137.40 | -1.62% | 1,050 |
| Nov 12, 2025 | 141.00 | 145.00 | 137.00 | 139.66 | 139.66 | 0.64% | 2,279 |