HPL Electric & Power Limited (NSE:HPL)
India · Delayed Price · Currency is INR 442.90
-9.60 (-2.12%)
Oct 17, 2025, 3:29 PM IST
HPL Electric & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 452.50 | 452.50 | 441.20 | 442.90 | 442.90 | -2.12% | 114,833 |
| Oct 16, 2025 | 435.65 | 455.00 | 434.30 | 452.50 | 452.50 | 4.38% | 169,061 |
| Oct 15, 2025 | 434.55 | 437.00 | 427.95 | 433.50 | 433.50 | 0.66% | 78,044 |
| Oct 14, 2025 | 437.15 | 441.65 | 428.55 | 430.65 | 430.65 | -1.79% | 102,528 |
| Oct 13, 2025 | 445.00 | 445.55 | 435.20 | 438.50 | 438.50 | -1.58% | 106,461 |
| Oct 10, 2025 | 444.90 | 454.75 | 441.40 | 445.55 | 445.55 | 0.21% | 126,351 |
| Oct 9, 2025 | 458.00 | 462.00 | 441.05 | 444.60 | 444.60 | -2.06% | 243,749 |
| Oct 8, 2025 | 460.00 | 464.00 | 452.75 | 453.95 | 453.95 | -1.12% | 72,380 |
| Oct 7, 2025 | 461.45 | 465.60 | 458.05 | 459.10 | 459.10 | -0.12% | 63,722 |
| Oct 6, 2025 | 472.70 | 472.70 | 458.45 | 459.65 | 459.65 | -1.92% | 75,796 |
| Oct 3, 2025 | 465.30 | 470.95 | 461.55 | 468.65 | 468.65 | 1.66% | 77,887 |
| Oct 1, 2025 | 456.70 | 474.90 | 453.25 | 461.00 | 461.00 | 1.06% | 86,702 |
| Sep 30, 2025 | 453.70 | 459.45 | 450.30 | 456.15 | 456.15 | 0.54% | 66,628 |
| Sep 29, 2025 | 467.20 | 468.00 | 452.00 | 453.70 | 453.70 | -2.12% | 99,857 |
| Sep 26, 2025 | 479.95 | 482.50 | 460.10 | 463.55 | 463.55 | -3.17% | 165,624 |
| Sep 25, 2025 | 467.20 | 505.00 | 464.05 | 478.75 | 478.75 | 2.47% | 166,055 |
| Sep 24, 2025 | 477.00 | 479.30 | 465.00 | 467.20 | 467.20 | -1.22% | 133,659 |
| Sep 23, 2025 | 477.10 | 478.15 | 469.40 | 472.95 | 472.95 | -0.32% | 106,883 |
| Sep 22, 2025 | 483.95 | 488.95 | 470.80 | 474.45 | 474.45 | -1.98% | 143,256 |
| Sep 19, 2025 | 480.00 | 488.95 | 480.00 | 484.05 | 483.05 | 0.34% | 114,699 |
| Sep 18, 2025 | 492.20 | 495.80 | 474.95 | 482.40 | 481.40 | -1.25% | 120,686 |
| Sep 17, 2025 | 492.65 | 497.85 | 487.05 | 488.50 | 487.49 | -0.35% | 68,818 |
| Sep 16, 2025 | 498.65 | 500.45 | 486.60 | 490.20 | 489.19 | -1.37% | 124,126 |
| Sep 15, 2025 | 493.75 | 507.90 | 489.90 | 497.00 | 495.97 | 1.26% | 211,759 |
| Sep 12, 2025 | 473.05 | 495.00 | 472.50 | 490.80 | 489.79 | 3.75% | 302,381 |
| Sep 11, 2025 | 472.10 | 477.45 | 470.05 | 473.05 | 472.07 | 0.47% | 96,237 |
| Sep 10, 2025 | 467.00 | 475.00 | 467.00 | 470.85 | 469.88 | 0.86% | 100,909 |
| Sep 9, 2025 | 479.00 | 479.00 | 465.00 | 466.85 | 465.89 | 0.19% | 97,289 |
| Sep 8, 2025 | 461.25 | 473.95 | 461.25 | 465.95 | 464.99 | 0.08% | 121,888 |
| Sep 5, 2025 | 468.10 | 473.45 | 463.95 | 465.60 | 464.64 | -0.53% | 75,181 |
| Sep 4, 2025 | 481.95 | 484.95 | 465.00 | 468.10 | 467.13 | -1.22% | 109,616 |
| Sep 3, 2025 | 473.00 | 481.80 | 471.65 | 473.90 | 472.92 | 0.15% | 84,520 |
| Sep 2, 2025 | 474.90 | 481.05 | 469.40 | 473.20 | 472.22 | 0.44% | 111,264 |
| Sep 1, 2025 | 471.90 | 478.40 | 467.05 | 471.15 | 470.17 | 1.17% | 107,352 |
| Aug 29, 2025 | 461.45 | 479.00 | 459.05 | 465.70 | 464.74 | 0.91% | 194,346 |
| Aug 28, 2025 | 471.35 | 471.50 | 457.00 | 461.50 | 460.54 | -2.13% | 199,809 |
| Aug 26, 2025 | 480.00 | 482.85 | 467.60 | 471.55 | 470.57 | -1.58% | 148,310 |
| Aug 25, 2025 | 494.85 | 496.00 | 475.00 | 479.10 | 478.11 | -2.40% | 187,755 |
| Aug 22, 2025 | 497.00 | 500.00 | 490.00 | 490.90 | 489.88 | -1.29% | 139,263 |
| Aug 21, 2025 | 516.70 | 516.70 | 495.80 | 497.30 | 496.27 | -2.90% | 228,074 |
| Aug 20, 2025 | 499.50 | 517.75 | 496.90 | 512.15 | 511.09 | 2.52% | 317,621 |
| Aug 19, 2025 | 490.75 | 502.45 | 487.10 | 499.55 | 498.52 | 2.59% | 308,819 |
| Aug 18, 2025 | 484.95 | 491.00 | 472.00 | 486.95 | 485.94 | 0.71% | 619,000 |
| Aug 14, 2025 | 545.10 | 548.00 | 476.00 | 483.50 | 482.50 | -18.42% | 2,186,108 |
| Aug 13, 2025 | 590.00 | 597.65 | 576.20 | 592.65 | 591.42 | 1.74% | 293,026 |
| Aug 12, 2025 | 565.00 | 592.00 | 565.00 | 582.50 | 581.29 | 2.75% | 388,626 |
| Aug 11, 2025 | 570.00 | 577.40 | 556.00 | 566.90 | 565.73 | 0.15% | 289,544 |
| Aug 8, 2025 | 574.90 | 579.05 | 561.35 | 566.05 | 564.88 | -1.18% | 135,954 |
| Aug 7, 2025 | 570.00 | 588.50 | 561.00 | 572.80 | 571.61 | 0.03% | 238,588 |
| Aug 6, 2025 | 593.65 | 593.65 | 566.50 | 572.65 | 571.46 | -3.85% | 301,033 |