Hindprakash Industries Limited (NSE:HPIL)
India · Delayed Price · Currency is INR 130.01
+1.04 (0.81%)
Jun 3, 2026, 3:27 PM IST
Hindprakash Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 128.59 | 134.95 | 126.00 | 130.01 | 130.01 | 0.81% | 5,356 |
| Jun 2, 2026 | 129.12 | 132.98 | 128.91 | 128.97 | 128.97 | -0.85% | 1,683 |
| Jun 1, 2026 | 131.41 | 133.58 | 128.00 | 130.07 | 130.07 | -1.31% | 5,364 |
| May 29, 2026 | 132.84 | 142.00 | 130.00 | 131.80 | 131.80 | -0.78% | 2,743 |
| May 27, 2026 | 133.58 | 133.97 | 128.00 | 132.84 | 132.84 | -0.55% | 1,672 |
| May 26, 2026 | 133.97 | 134.00 | 132.00 | 133.58 | 133.58 | 1.08% | 1,078 |
| May 25, 2026 | 134.00 | 134.99 | 131.10 | 132.15 | 132.15 | -0.20% | 1,635 |
| May 22, 2026 | 131.00 | 134.00 | 130.00 | 132.41 | 132.41 | 0.65% | 449 |
| May 21, 2026 | 134.00 | 134.00 | 131.55 | 131.55 | 131.55 | 1.87% | 235 |
| May 20, 2026 | 134.80 | 134.80 | 128.71 | 129.13 | 129.13 | -2.18% | 398 |
| May 19, 2026 | 134.80 | 134.80 | 131.32 | 132.01 | 132.01 | 0.72% | 587 |
| May 18, 2026 | 132.14 | 134.80 | 130.12 | 131.06 | 131.06 | -2.19% | 725 |
| May 15, 2026 | 132.85 | 134.91 | 131.99 | 133.99 | 133.99 | 0.77% | 773 |
| May 14, 2026 | 132.28 | 135.00 | 132.00 | 132.96 | 132.96 | 0.52% | 246 |
| May 13, 2026 | 132.60 | 135.00 | 131.04 | 132.27 | 132.27 | -1.76% | 1,586 |
| May 12, 2026 | 136.50 | 139.75 | 133.11 | 134.64 | 134.64 | -1.71% | 1,540 |
| May 11, 2026 | 135.01 | 138.81 | 135.01 | 136.98 | 136.98 | -0.57% | 1,061 |
| May 8, 2026 | 139.03 | 142.25 | 137.41 | 137.77 | 137.77 | -1.20% | 1,799 |
| May 7, 2026 | 133.01 | 151.00 | 133.00 | 139.44 | 139.44 | 4.84% | 9,369 |
| May 6, 2026 | 130.01 | 135.53 | 130.01 | 133.00 | 133.00 | 0.18% | 1,325 |
| May 5, 2026 | 135.00 | 135.05 | 132.00 | 132.76 | 132.76 | -3.83% | 4,253 |
| May 4, 2026 | 134.89 | 138.80 | 133.00 | 138.05 | 138.05 | 2.35% | 1,690 |
| Apr 30, 2026 | 134.50 | 135.20 | 131.50 | 134.88 | 134.88 | -0.04% | 582 |
| Apr 29, 2026 | 136.00 | 136.15 | 134.01 | 134.93 | 134.93 | -0.79% | 97 |
| Apr 28, 2026 | 137.38 | 137.38 | 132.50 | 136.00 | 136.00 | -1.00% | 933 |
| Apr 27, 2026 | 135.00 | 138.00 | 131.99 | 137.38 | 137.38 | -0.61% | 1,631 |
| Apr 24, 2026 | 134.20 | 141.77 | 134.20 | 138.23 | 138.23 | 0.49% | 1,681 |
| Apr 23, 2026 | 147.00 | 147.00 | 132.25 | 137.55 | 137.55 | -2.97% | 5,808 |
| Apr 22, 2026 | 139.99 | 152.00 | 132.55 | 141.76 | 141.76 | 1.08% | 5,564 |
| Apr 21, 2026 | 144.20 | 144.80 | 140.00 | 140.25 | 140.25 | -0.68% | 4,032 |
| Apr 20, 2026 | 140.52 | 143.00 | 138.00 | 141.21 | 141.21 | 0.99% | 6,468 |
| Apr 17, 2026 | 135.87 | 144.00 | 135.00 | 139.83 | 139.83 | 6.39% | 20,055 |
| Apr 16, 2026 | 131.41 | 133.99 | 126.99 | 131.43 | 131.43 | 0.05% | 3,825 |
| Apr 15, 2026 | 128.99 | 144.80 | 128.42 | 131.36 | 131.36 | 5.94% | 69,284 |
| Apr 13, 2026 | 115.01 | 127.92 | 115.01 | 124.00 | 124.00 | -0.42% | 164 |
| Apr 10, 2026 | 128.00 | 128.88 | 124.00 | 124.52 | 124.52 | -0.74% | 170 |
| Apr 9, 2026 | 127.40 | 129.00 | 123.06 | 125.45 | 125.45 | -1.21% | 5,176 |
| Apr 8, 2026 | 119.99 | 127.15 | 119.99 | 126.99 | 126.99 | 8.90% | 3,860 |
| Apr 7, 2026 | 117.99 | 118.00 | 114.30 | 116.61 | 116.61 | 2.20% | 562 |
| Apr 6, 2026 | 112.81 | 118.91 | 112.81 | 114.10 | 114.10 | 0.64% | 196 |
| Apr 2, 2026 | 118.49 | 118.49 | 111.01 | 113.37 | 113.37 | -3.40% | 1,190 |
| Apr 1, 2026 | 115.00 | 119.89 | 112.00 | 117.36 | 117.36 | 2.55% | 1,564 |
| Mar 30, 2026 | 115.00 | 119.59 | 110.00 | 114.44 | 114.44 | -3.83% | 1,028 |
| Mar 27, 2026 | 124.00 | 124.00 | 118.23 | 119.00 | 119.00 | -2.51% | 1,649 |
| Mar 25, 2026 | 110.01 | 124.90 | 110.00 | 122.07 | 122.07 | 11.14% | 18,519 |
| Mar 24, 2026 | 118.00 | 118.00 | 107.00 | 109.83 | 109.83 | -0.52% | 2,174 |
| Mar 23, 2026 | 113.20 | 115.00 | 108.00 | 110.40 | 110.40 | -2.36% | 3,472 |
| Mar 20, 2026 | 115.41 | 118.99 | 112.40 | 113.07 | 113.07 | -0.76% | 330 |
| Mar 19, 2026 | 113.98 | 114.90 | 112.00 | 113.94 | 113.94 | 0.47% | 861 |
| Mar 18, 2026 | 116.99 | 116.99 | 113.00 | 113.41 | 113.41 | 0.58% | 3,295 |