Hindprakash Industries Limited (NSE:HPIL)
India · Delayed Price · Currency is INR 140.25
0.00 (0.00%)
Apr 22, 2026, 3:29 PM IST
Hindprakash Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 120.79 | 120.79 | 111.10 | 112.76 | 112.76 | -1.52% | 1,817 |
| Mar 16, 2026 | 123.31 | 123.31 | 110.16 | 114.50 | 114.50 | -4.83% | 5,210 |
| Mar 13, 2026 | 122.01 | 123.97 | 120.06 | 120.31 | 120.31 | -0.76% | 344 |
| Mar 12, 2026 | 123.16 | 123.16 | 120.01 | 121.23 | 121.23 | -1.56% | 581 |
| Mar 11, 2026 | 124.49 | 126.50 | 121.95 | 123.15 | 123.15 | -0.54% | 674 |
| Mar 10, 2026 | 122.00 | 123.99 | 121.00 | 123.82 | 123.82 | 6.19% | 672 |
| Mar 9, 2026 | 121.12 | 121.12 | 115.00 | 116.60 | 116.60 | -3.73% | 2,391 |
| Mar 6, 2026 | 125.10 | 125.10 | 120.13 | 121.12 | 121.12 | -1.76% | 2,251 |
| Mar 5, 2026 | 123.31 | 124.99 | 123.27 | 123.29 | 123.29 | 0.02% | 91 |
| Mar 4, 2026 | 122.71 | 125.99 | 122.70 | 123.27 | 123.27 | 0.46% | 389 |
| Mar 2, 2026 | 125.01 | 125.01 | 120.00 | 122.70 | 122.70 | -2.46% | 840 |
| Feb 27, 2026 | 127.97 | 127.97 | 124.80 | 125.79 | 125.79 | -0.72% | 1,526 |
| Feb 26, 2026 | 126.01 | 126.89 | 126.01 | 126.70 | 126.70 | 0.58% | 543 |
| Feb 25, 2026 | 127.03 | 127.03 | 125.83 | 125.97 | 125.97 | -0.81% | 8,983 |
| Feb 24, 2026 | 127.87 | 127.87 | 127.00 | 127.00 | 127.00 | -0.31% | 18 |
| Feb 23, 2026 | 129.00 | 129.98 | 126.65 | 127.40 | 127.40 | -2.25% | 2,082 |
| Feb 20, 2026 | 132.89 | 133.00 | 128.05 | 130.33 | 130.33 | 2.18% | 1,768 |
| Feb 19, 2026 | 127.01 | 132.20 | 127.01 | 127.55 | 127.55 | 1.25% | 4,421 |
| Feb 18, 2026 | 131.90 | 133.95 | 124.99 | 125.97 | 125.97 | -4.02% | 8,816 |
| Feb 17, 2026 | 128.78 | 132.50 | 128.78 | 131.24 | 131.24 | 1.90% | 2,324 |
| Feb 16, 2026 | 129.00 | 130.00 | 125.00 | 128.79 | 128.79 | -1.19% | 1,435 |
| Feb 13, 2026 | 130.70 | 130.70 | 128.52 | 130.34 | 130.34 | -0.32% | 1,668 |
| Feb 12, 2026 | 130.79 | 133.87 | 128.11 | 130.76 | 130.76 | -0.02% | 1,657 |
| Feb 11, 2026 | 129.56 | 131.00 | 128.88 | 130.79 | 130.79 | 1.63% | 3,014 |
| Feb 10, 2026 | 132.89 | 134.23 | 128.00 | 128.69 | 128.69 | -3.16% | 11,616 |
| Feb 9, 2026 | 130.70 | 135.00 | 130.00 | 132.89 | 132.89 | 1.68% | 714 |
| Feb 6, 2026 | 132.99 | 133.07 | 130.05 | 130.70 | 130.70 | -1.46% | 382 |
| Feb 5, 2026 | 132.00 | 133.00 | 130.00 | 132.63 | 132.63 | 2.73% | 1,270 |