Hindprakash Industries Limited (NSE:HPIL)
India · Delayed Price · Currency is INR 114.89
-0.48 (-0.42%)
Oct 1, 2026, 3:29 PM IST
Hindprakash Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 114.50 | 114.89 | 112.00 | 114.44 | 114.44 | -0.81% | 163 |
| Sep 29, 2026 | 117.00 | 117.00 | 114.20 | 115.37 | 115.37 | -0.03% | 363 |
| Sep 28, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - | 6 |
| Sep 25, 2026 | 115.51 | 118.98 | 115.38 | 115.40 | 115.40 | 0.02% | 21 |
| Sep 24, 2026 | 115.10 | 118.02 | 115.10 | 115.38 | 115.38 | -0.95% | 1,947 |
| Sep 23, 2026 | 116.60 | 121.50 | 115.11 | 116.49 | 116.49 | -1.87% | 2,443 |
| Sep 22, 2026 | 120.00 | 120.01 | 115.01 | 118.71 | 118.71 | -0.33% | 397 |
| Sep 21, 2026 | 119.01 | 119.10 | 115.00 | 119.10 | 119.10 | 0.09% | 106 |
| Sep 18, 2026 | 118.01 | 123.99 | 118.00 | 118.99 | 118.99 | 0.96% | 737 |
| Sep 17, 2026 | 120.00 | 120.00 | 117.55 | 117.86 | 117.86 | -1.78% | 292 |
| Sep 16, 2026 | 120.51 | 120.51 | 119.77 | 120.00 | 120.00 | 0.19% | 417 |
| Sep 15, 2026 | 124.48 | 124.48 | 118.50 | 119.77 | 119.77 | -3.31% | 353 |
| Sep 11, 2026 | 120.10 | 124.89 | 120.04 | 123.87 | 123.87 | 3.20% | 278 |
| Sep 10, 2026 | 121.10 | 121.10 | 120.00 | 120.03 | 120.03 | -0.80% | 622 |
| Sep 9, 2026 | 121.50 | 124.00 | 118.20 | 121.00 | 121.00 | -0.82% | 358 |
| Sep 8, 2026 | 121.87 | 127.90 | 121.87 | 122.00 | 122.00 | 0.11% | 198 |
| Sep 7, 2026 | 122.00 | 123.75 | 120.10 | 121.87 | 121.87 | -1.52% | 140 |
| Sep 4, 2026 | 118.70 | 125.08 | 114.40 | 123.75 | 123.75 | 1.43% | 1,499 |
| Sep 3, 2026 | 123.00 | 123.00 | 122.01 | 122.01 | 122.01 | - | 260 |
| Sep 2, 2026 | 122.00 | 124.75 | 121.00 | 122.01 | 122.01 | 0.69% | 484 |
| Sep 1, 2026 | 122.35 | 124.80 | 120.20 | 121.17 | 121.17 | -0.96% | 893 |
| Aug 31, 2026 | 123.20 | 124.00 | 122.10 | 122.35 | 122.35 | -2.18% | 824 |
| Aug 28, 2026 | 124.90 | 127.39 | 123.25 | 125.08 | 125.08 | 1.03% | 2,501 |
| Aug 27, 2026 | 127.00 | 127.00 | 123.61 | 123.81 | 123.81 | -3.74% | 551 |
| Aug 26, 2026 | 127.95 | 130.00 | 126.20 | 128.62 | 128.62 | 0.69% | 1,660 |
| Aug 25, 2026 | 129.78 | 139.20 | 121.80 | 127.74 | 127.74 | 2.00% | 40,746 |
| Aug 24, 2026 | 125.00 | 127.99 | 125.00 | 125.23 | 125.23 | -0.69% | 851 |
| Aug 21, 2026 | 129.00 | 130.99 | 126.00 | 126.10 | 126.10 | -3.26% | 1,256 |
| Aug 20, 2026 | 131.04 | 131.04 | 127.40 | 130.35 | 130.35 | -0.53% | 228 |
| Aug 19, 2026 | 130.00 | 131.99 | 126.50 | 131.04 | 131.04 | 0.75% | 2,925 |
| Aug 18, 2026 | 127.00 | 130.85 | 127.00 | 130.06 | 130.06 | 2.13% | 3,025 |
| Aug 17, 2026 | 124.00 | 127.35 | 122.10 | 127.35 | 127.35 | 1.84% | 893 |
| Aug 14, 2026 | 124.00 | 130.94 | 123.80 | 125.05 | 125.05 | 0.99% | 4,652 |
| Aug 13, 2026 | 130.00 | 130.98 | 120.20 | 123.82 | 123.82 | -2.02% | 979 |
| Aug 12, 2026 | 129.50 | 129.50 | 120.30 | 126.37 | 126.37 | -1.56% | 5,225 |
| Aug 11, 2026 | 127.00 | 130.80 | 127.00 | 128.37 | 128.37 | 1.84% | 339 |
| Aug 10, 2026 | 130.09 | 130.09 | 125.01 | 126.05 | 126.05 | -2.63% | 357 |
| Aug 7, 2026 | 130.00 | 131.25 | 127.00 | 129.45 | 129.45 | 0.47% | 2,501 |
| Aug 6, 2026 | 129.61 | 130.99 | 125.00 | 128.85 | 128.85 | -0.59% | 2,518 |
| Aug 5, 2026 | 127.00 | 131.00 | 127.00 | 129.61 | 129.61 | 3.65% | 38,048 |
| Aug 4, 2026 | 127.70 | 127.70 | 117.00 | 125.05 | 125.05 | -2.11% | 6,823 |
| Aug 3, 2026 | 125.00 | 130.99 | 123.21 | 127.74 | 127.74 | 1.32% | 3,083 |
| Jul 31, 2026 | 132.00 | 132.00 | 125.00 | 126.08 | 126.08 | -2.90% | 568 |
| Jul 30, 2026 | 126.00 | 130.00 | 126.00 | 129.85 | 129.85 | 3.00% | 5,346 |
| Jul 29, 2026 | 122.08 | 127.00 | 121.50 | 126.07 | 126.07 | 3.78% | 5,555 |
| Jul 28, 2026 | 123.00 | 123.99 | 121.20 | 121.48 | 121.48 | -0.30% | 433 |
| Jul 27, 2026 | 124.00 | 129.00 | 120.55 | 121.84 | 121.84 | -3.04% | 1,866 |
| Jul 24, 2026 | 118.65 | 125.84 | 118.65 | 125.66 | 125.66 | 2.90% | 168 |
| Jul 23, 2026 | 123.01 | 124.80 | 122.12 | 122.12 | 122.12 | 0.33% | 242 |
| Jul 22, 2026 | 123.00 | 133.60 | 121.00 | 121.72 | 121.72 | -1.04% | 1,565 |