HPL Electric & Power Limited (NSE:HPL)
India · Delayed Price · Currency is INR 378.50
-3.50 (-0.92%)
Dec 18, 2025, 1:08 PM IST
HPL Electric & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 388.00 | 390.20 | 380.10 | 380.50 | - | -2.39% | 68,238 |
| Dec 16, 2025 | 393.90 | 394.20 | 388.75 | 389.80 | 389.80 | -1.28% | 41,584 |
| Dec 15, 2025 | 391.25 | 396.55 | 386.30 | 394.85 | 394.85 | 0.68% | 59,300 |
| Dec 12, 2025 | 389.95 | 395.00 | 388.00 | 392.20 | 392.20 | 0.59% | 61,728 |
| Dec 11, 2025 | 385.00 | 391.05 | 380.30 | 389.90 | 389.90 | 0.68% | 53,033 |
| Dec 10, 2025 | 386.10 | 392.80 | 384.25 | 387.25 | 387.25 | 0.31% | 58,079 |
| Dec 9, 2025 | 374.00 | 388.00 | 369.20 | 386.05 | 386.05 | 2.05% | 126,747 |
| Dec 8, 2025 | 390.00 | 390.75 | 374.00 | 378.30 | 378.30 | -3.19% | 107,958 |
| Dec 5, 2025 | 393.60 | 400.40 | 387.00 | 390.75 | 390.75 | -0.72% | 98,959 |
| Dec 4, 2025 | 394.50 | 401.00 | 392.00 | 393.60 | 393.60 | 0.04% | 83,240 |
| Dec 3, 2025 | 396.35 | 399.05 | 391.25 | 393.45 | 393.45 | -0.73% | 104,645 |
| Dec 2, 2025 | 409.85 | 409.85 | 393.00 | 396.35 | 396.35 | -2.20% | 167,171 |
| Dec 1, 2025 | 416.70 | 419.65 | 402.40 | 405.25 | 405.25 | -2.10% | 144,387 |
| Nov 28, 2025 | 421.50 | 423.00 | 407.05 | 413.95 | 413.95 | -1.79% | 132,685 |
| Nov 27, 2025 | 425.00 | 425.85 | 419.70 | 421.50 | 421.50 | 0.13% | 72,874 |
| Nov 26, 2025 | 422.95 | 425.00 | 418.85 | 420.95 | 420.95 | 0.12% | 64,802 |
| Nov 25, 2025 | 418.20 | 424.00 | 414.25 | 420.45 | 420.45 | 1.20% | 79,773 |
| Nov 24, 2025 | 433.00 | 434.85 | 414.80 | 415.45 | 415.45 | -4.13% | 130,727 |
| Nov 21, 2025 | 440.00 | 441.00 | 431.60 | 433.35 | 433.35 | -1.78% | 74,783 |
| Nov 20, 2025 | 444.00 | 453.00 | 440.00 | 441.20 | 441.20 | -1.55% | 111,937 |
| Nov 19, 2025 | 450.00 | 453.20 | 442.20 | 448.15 | 448.15 | -1.03% | 135,553 |
| Nov 18, 2025 | 465.95 | 466.80 | 450.60 | 452.80 | 452.80 | -2.71% | 130,342 |
| Nov 17, 2025 | 465.60 | 479.90 | 461.00 | 465.40 | 465.40 | 1.78% | 873,282 |
| Nov 14, 2025 | 451.95 | 458.90 | 448.00 | 457.25 | 457.25 | 1.78% | 122,494 |
| Nov 13, 2025 | 454.95 | 457.75 | 448.15 | 449.25 | 449.25 | -1.02% | 68,410 |
| Nov 12, 2025 | 454.10 | 460.00 | 451.30 | 453.90 | 453.90 | -0.41% | 82,023 |
| Nov 11, 2025 | 451.00 | 460.80 | 443.15 | 455.75 | 455.75 | -0.28% | 189,922 |
| Nov 10, 2025 | 432.85 | 469.00 | 432.85 | 457.05 | 457.05 | 8.54% | 879,356 |
| Nov 7, 2025 | 428.90 | 428.90 | 413.60 | 421.10 | 421.10 | -1.05% | 137,329 |
| Nov 6, 2025 | 436.20 | 438.95 | 422.75 | 425.55 | 425.55 | -2.24% | 102,804 |
| Nov 4, 2025 | 439.25 | 445.00 | 432.80 | 435.30 | 435.30 | -1.20% | 62,844 |
| Nov 3, 2025 | 439.95 | 445.00 | 438.00 | 440.60 | 440.60 | 0.32% | 61,246 |
| Oct 31, 2025 | 444.70 | 444.70 | 438.00 | 439.20 | 439.20 | -0.50% | 72,078 |
| Oct 30, 2025 | 447.05 | 449.60 | 439.90 | 441.40 | 441.40 | -1.26% | 68,731 |
| Oct 29, 2025 | 437.00 | 451.35 | 435.05 | 447.05 | 447.05 | 2.19% | 133,718 |
| Oct 28, 2025 | 440.00 | 442.50 | 436.10 | 437.45 | 437.45 | -0.39% | 60,478 |
| Oct 27, 2025 | 445.80 | 447.00 | 433.50 | 439.15 | 439.15 | -1.34% | 183,473 |
| Oct 24, 2025 | 443.00 | 449.75 | 439.50 | 445.10 | 445.10 | 0.47% | 63,752 |
| Oct 23, 2025 | 458.80 | 458.80 | 441.35 | 443.00 | 443.00 | -1.73% | 88,886 |
| Oct 21, 2025 | 449.10 | 457.65 | 449.00 | 450.80 | 450.80 | 0.55% | 37,907 |
| Oct 20, 2025 | 442.90 | 451.90 | 438.55 | 448.35 | 448.35 | 1.23% | 74,471 |
| Oct 17, 2025 | 452.50 | 452.50 | 441.20 | 442.90 | 442.90 | -2.12% | 115,324 |
| 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% | 78,027 |
| Oct 14, 2025 | 437.15 | 441.65 | 428.55 | 430.65 | 430.65 | -1.79% | 102,507 |
| Oct 13, 2025 | 445.00 | 445.55 | 435.20 | 438.50 | 438.50 | -1.58% | 106,415 |
| Oct 10, 2025 | 444.90 | 454.75 | 441.40 | 445.55 | 445.55 | 0.21% | 126,217 |
| 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% | 72,373 |
| Oct 7, 2025 | 461.45 | 465.60 | 458.05 | 459.10 | 459.10 | -0.12% | 63,722 |