Hindprakash Industries Limited (NSE:HPIL)
India · Delayed Price · Currency is INR 122.50
+0.49 (0.40%)
Sep 4, 2026, 3:29 PM IST
Hindprakash Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 124.58 | 124.58 | 122.30 | 123.00 | 123.00 | -1.27% | 19 |
| Jul 20, 2026 | 123.09 | 128.90 | 122.40 | 124.58 | 124.58 | -0.06% | 4,664 |
| Jul 17, 2026 | 129.40 | 129.40 | 124.41 | 124.65 | 124.65 | -1.07% | 202 |
| Jul 16, 2026 | 125.90 | 127.33 | 125.28 | 126.00 | 126.00 | 0.80% | 1,173 |
| Jul 15, 2026 | 124.30 | 126.90 | 120.10 | 125.00 | 125.00 | 0.49% | 681 |
| Jul 14, 2026 | 125.40 | 125.40 | 121.00 | 124.39 | 124.39 | 2.68% | 469 |
| Jul 13, 2026 | 123.50 | 123.51 | 120.00 | 121.14 | 121.14 | -1.98% | 770 |
| Jul 10, 2026 | 127.40 | 127.40 | 123.10 | 123.59 | 123.59 | 0.43% | 304 |
| Jul 9, 2026 | 124.00 | 124.00 | 122.00 | 123.06 | 123.06 | -0.48% | 166 |
| Jul 8, 2026 | 124.00 | 124.00 | 122.80 | 123.65 | 123.65 | -1.33% | 376 |
| Jul 7, 2026 | 126.91 | 129.69 | 125.01 | 125.32 | 125.32 | -1.26% | 649 |
| Jul 6, 2026 | 125.00 | 128.87 | 120.60 | 126.92 | 126.92 | 0.33% | 3,513 |
| Jul 3, 2026 | 125.10 | 126.50 | 125.10 | 126.50 | 126.50 | 1.20% | 792 |
| Jul 2, 2026 | 125.51 | 125.51 | 125.00 | 125.00 | 125.00 | -0.41% | 298 |
| Jul 1, 2026 | 126.00 | 127.99 | 125.00 | 125.51 | 125.51 | -0.46% | 204 |
| Jun 30, 2026 | 126.01 | 127.00 | 126.01 | 126.09 | 126.09 | 0.07% | 39 |
| Jun 29, 2026 | 125.00 | 127.90 | 125.00 | 126.00 | 126.00 | -1.18% | 345 |