HPL Electric & Power Limited (NSE:HPL)
India · Delayed Price · Currency is INR 463.80
+2.30 (0.50%)
Aug 29, 2025, 3:29 PM IST
HPL Electric & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 461.45 | 479.00 | 459.05 | 465.70 | 465.70 | 0.91% | 194,246 |
| Aug 28, 2025 | 471.35 | 471.50 | 457.00 | 461.50 | 461.50 | -2.13% | 199,809 |
| Aug 26, 2025 | 480.00 | 482.85 | 467.60 | 471.55 | 471.55 | -1.58% | 148,310 |
| Aug 25, 2025 | 494.85 | 496.00 | 475.00 | 479.10 | 479.10 | -2.40% | 187,766 |
| Aug 22, 2025 | 497.00 | 500.00 | 490.00 | 490.90 | 490.90 | -1.29% | 139,263 |
| Aug 21, 2025 | 516.70 | 516.70 | 495.80 | 497.30 | 497.30 | -2.90% | 228,074 |
| Aug 20, 2025 | 499.50 | 517.75 | 496.90 | 512.15 | 512.15 | 2.52% | 317,621 |
| Aug 19, 2025 | 490.75 | 502.45 | 487.10 | 499.55 | 499.55 | 2.59% | 308,819 |
| Aug 18, 2025 | 484.95 | 491.00 | 472.00 | 486.95 | 486.95 | 0.71% | 619,000 |
| Aug 14, 2025 | 545.10 | 548.00 | 476.00 | 483.50 | 483.50 | -18.42% | 2,186,108 |
| Aug 13, 2025 | 590.00 | 597.65 | 576.20 | 592.65 | 592.65 | 1.74% | 293,026 |
| Aug 12, 2025 | 565.00 | 592.00 | 565.00 | 582.50 | 582.50 | 2.75% | 388,626 |
| Aug 11, 2025 | 570.00 | 577.40 | 556.00 | 566.90 | 566.90 | 0.15% | 289,544 |
| Aug 8, 2025 | 574.90 | 579.05 | 561.35 | 566.05 | 566.05 | -1.18% | 136,003 |
| Aug 7, 2025 | 570.00 | 588.50 | 561.00 | 572.80 | 572.80 | 0.03% | 238,588 |
| Aug 6, 2025 | 593.65 | 593.65 | 566.50 | 572.65 | 572.65 | -3.85% | 301,033 |
| Aug 5, 2025 | 590.00 | 607.45 | 587.85 | 595.60 | 595.60 | 1.86% | 447,104 |
| Aug 4, 2025 | 567.05 | 590.00 | 562.65 | 584.70 | 584.70 | 2.01% | 312,924 |
| Aug 1, 2025 | 572.00 | 579.20 | 565.85 | 573.20 | 573.20 | 0.29% | 189,329 |
| Jul 31, 2025 | 545.00 | 574.00 | 544.95 | 571.55 | 571.55 | 2.98% | 358,795 |
| Jul 30, 2025 | 558.00 | 562.75 | 550.50 | 555.00 | 555.00 | -0.32% | 100,446 |
| Jul 29, 2025 | 549.00 | 559.95 | 542.05 | 556.80 | 556.80 | 1.38% | 254,481 |
| Jul 28, 2025 | 556.30 | 564.00 | 537.40 | 549.20 | 549.20 | -1.28% | 304,287 |
| Jul 25, 2025 | 566.10 | 573.35 | 551.40 | 556.30 | 556.30 | -1.76% | 257,450 |
| Jul 24, 2025 | 564.15 | 584.05 | 564.15 | 566.25 | 566.25 | -2.78% | 258,538 |
| Jul 23, 2025 | 595.00 | 597.15 | 558.75 | 582.45 | 582.45 | -2.08% | 524,014 |
| Jul 22, 2025 | 596.80 | 609.75 | 590.00 | 594.80 | 594.80 | 0.08% | 469,322 |
| Jul 21, 2025 | 609.30 | 616.70 | 589.10 | 594.30 | 594.30 | -2.09% | 359,969 |
| Jul 18, 2025 | 618.00 | 625.80 | 603.25 | 607.00 | 607.00 | -1.50% | 408,991 |
| Jul 17, 2025 | 631.75 | 638.80 | 611.35 | 616.25 | 616.25 | -2.10% | 409,098 |
| Jul 16, 2025 | 625.00 | 634.00 | 615.35 | 629.50 | 629.50 | 0.58% | 433,609 |
| Jul 15, 2025 | 628.00 | 639.90 | 621.20 | 625.85 | 625.85 | -0.04% | 616,980 |
| Jul 14, 2025 | 599.90 | 632.00 | 586.00 | 626.10 | 626.10 | 4.36% | 1,575,367 |
| Jul 11, 2025 | 619.40 | 619.40 | 588.65 | 599.95 | 599.95 | -2.51% | 885,225 |
| Jul 10, 2025 | 587.60 | 620.00 | 583.55 | 615.40 | 615.40 | 4.69% | 1,156,372 |
| Jul 9, 2025 | 576.00 | 612.00 | 572.00 | 587.85 | 587.85 | 3.48% | 1,876,479 |
| Jul 8, 2025 | 566.70 | 574.80 | 555.60 | 568.10 | 568.10 | 1.04% | 219,024 |
| Jul 7, 2025 | 585.00 | 588.25 | 560.00 | 562.25 | 562.25 | -2.73% | 267,750 |
| Jul 4, 2025 | 581.50 | 593.55 | 572.80 | 578.05 | 578.05 | -0.63% | 413,085 |
| Jul 3, 2025 | 574.00 | 589.00 | 566.65 | 581.70 | 581.70 | 1.35% | 642,951 |
| Jul 2, 2025 | 574.05 | 580.00 | 562.55 | 573.95 | 573.95 | -0.24% | 267,974 |
| Jul 1, 2025 | 572.90 | 579.00 | 560.40 | 575.35 | 575.35 | 1.19% | 347,996 |
| Jun 30, 2025 | 542.90 | 570.85 | 540.30 | 568.60 | 568.60 | 5.28% | 567,014 |
| Jun 27, 2025 | 543.90 | 548.75 | 538.55 | 540.10 | 540.10 | -0.15% | 108,305 |
| Jun 26, 2025 | 551.00 | 557.80 | 538.25 | 540.90 | 540.90 | -1.35% | 163,494 |
| Jun 25, 2025 | 545.15 | 557.90 | 543.40 | 548.30 | 548.30 | 0.67% | 159,671 |
| Jun 24, 2025 | 535.35 | 552.30 | 535.05 | 544.65 | 544.65 | 3.67% | 327,593 |
| Jun 23, 2025 | 525.00 | 529.75 | 520.45 | 525.35 | 525.35 | -1.17% | 111,785 |
| Jun 20, 2025 | 514.00 | 533.95 | 508.00 | 531.55 | 531.55 | 3.27% | 200,042 |
| Jun 19, 2025 | 530.10 | 535.90 | 510.00 | 514.70 | 514.70 | -3.42% | 217,496 |