HPL Electric & Power Limited (NSE:HPL)
India · Delayed Price · Currency is INR 573.20
+1.65 (0.29%)
Aug 1, 2025, 3:29 PM IST
HPL Electric & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 572.00 | 579.20 | 565.85 | 573.20 | 573.20 | 0.29% | 189,328 |
| 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 |
| Jun 18, 2025 | 535.00 | 541.90 | 527.55 | 532.95 | 532.95 | -0.57% | 122,376 |
| Jun 17, 2025 | 549.90 | 551.15 | 531.60 | 536.00 | 536.00 | -1.72% | 118,383 |
| Jun 16, 2025 | 540.00 | 547.00 | 523.65 | 545.40 | 545.40 | 0.18% | 174,706 |
| Jun 13, 2025 | 530.00 | 550.00 | 530.00 | 544.40 | 544.40 | -1.66% | 243,188 |
| Jun 12, 2025 | 568.00 | 572.05 | 550.05 | 553.60 | 553.60 | -2.55% | 208,228 |
| Jun 11, 2025 | 570.10 | 598.00 | 551.00 | 568.10 | 568.10 | -0.24% | 658,866 |
| Jun 10, 2025 | 569.40 | 578.65 | 563.20 | 569.45 | 569.45 | 0.38% | 234,519 |
| Jun 9, 2025 | 571.45 | 578.80 | 565.00 | 567.30 | 567.30 | -0.33% | 177,930 |
| Jun 6, 2025 | 576.55 | 579.50 | 560.25 | 569.15 | 569.15 | -1.28% | 201,436 |
| Jun 5, 2025 | 600.00 | 613.65 | 572.10 | 576.55 | 576.55 | -3.23% | 615,299 |
| Jun 4, 2025 | 570.05 | 601.00 | 568.55 | 595.80 | 595.80 | 4.83% | 641,190 |
| Jun 3, 2025 | 574.55 | 583.00 | 562.10 | 568.35 | 568.35 | -0.79% | 206,987 |
| Jun 2, 2025 | 577.65 | 594.00 | 562.10 | 572.90 | 572.90 | -0.03% | 449,628 |
| May 30, 2025 | 583.00 | 583.85 | 567.05 | 573.05 | 573.05 | -1.22% | 357,774 |
| May 29, 2025 | 559.80 | 598.40 | 555.55 | 580.15 | 580.15 | 4.50% | 1,224,292 |
| May 28, 2025 | 550.00 | 567.00 | 545.00 | 555.15 | 555.15 | 2.01% | 395,044 |
| May 27, 2025 | 550.00 | 553.00 | 540.00 | 544.20 | 544.20 | -0.74% | 298,943 |
| May 26, 2025 | 573.00 | 573.00 | 546.00 | 548.25 | 548.25 | -0.05% | 1,223,328 |