HPL Electric & Power Limited (NSE:HPL)
India · Delayed Price · Currency is INR 316.90
-6.80 (-2.10%)
Jan 23, 2026, 3:29 PM IST
HPL Electric & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 322.00 | 328.50 | 318.65 | 323.70 | 323.70 | 1.90% | 106,625 |
| Jan 21, 2026 | 324.10 | 329.15 | 315.70 | 317.65 | 317.65 | -1.99% | 156,204 |
| Jan 20, 2026 | 340.40 | 344.65 | 320.35 | 324.10 | 324.10 | -4.79% | 184,954 |
| Jan 19, 2026 | 342.25 | 346.00 | 339.00 | 340.40 | 340.40 | -1.79% | 105,109 |
| Jan 16, 2026 | 354.40 | 357.95 | 345.00 | 346.60 | 346.60 | -2.20% | 123,341 |
| Jan 14, 2026 | 361.00 | 361.75 | 352.70 | 354.40 | 354.40 | -0.73% | 71,024 |
| Jan 13, 2026 | 365.95 | 370.00 | 355.00 | 357.00 | 357.00 | -1.48% | 94,886 |
| Jan 12, 2026 | 381.00 | 381.00 | 355.25 | 362.35 | 362.35 | -4.19% | 409,987 |
| Jan 9, 2026 | 385.00 | 390.10 | 377.00 | 378.20 | 378.20 | -3.05% | 87,460 |
| Jan 8, 2026 | 393.00 | 397.00 | 387.00 | 390.10 | 390.10 | -0.91% | 62,576 |
| Jan 7, 2026 | 392.40 | 396.35 | 390.90 | 393.70 | 393.70 | 0.29% | 42,133 |
| Jan 6, 2026 | 401.00 | 401.00 | 390.25 | 392.55 | 392.55 | -1.32% | 65,583 |
| Jan 5, 2026 | 407.60 | 408.30 | 396.00 | 397.80 | 397.80 | -2.40% | 93,549 |
| Jan 2, 2026 | 405.70 | 411.90 | 400.10 | 407.60 | 407.60 | 0.47% | 64,582 |
| Jan 1, 2026 | 407.95 | 411.60 | 401.00 | 405.70 | 405.70 | -0.44% | 41,190 |
| Dec 31, 2025 | 403.00 | 415.00 | 402.00 | 407.50 | 407.50 | 1.05% | 53,782 |
| Dec 30, 2025 | 401.10 | 408.00 | 394.05 | 403.25 | 403.25 | 0.54% | 54,643 |
| Dec 29, 2025 | 403.00 | 406.50 | 394.70 | 401.10 | 401.10 | -0.34% | 91,124 |
| Dec 26, 2025 | 410.00 | 412.00 | 397.25 | 402.45 | 402.45 | -2.31% | 105,465 |
| Dec 24, 2025 | 414.90 | 416.50 | 408.15 | 411.95 | 411.95 | -0.31% | 73,462 |
| Dec 23, 2025 | 408.90 | 416.40 | 401.00 | 413.25 | 413.25 | 2.71% | 163,014 |
| Dec 22, 2025 | 385.45 | 407.95 | 385.45 | 402.35 | 402.35 | 4.38% | 158,916 |
| Dec 19, 2025 | 378.50 | 387.00 | 377.00 | 385.45 | 385.45 | 2.19% | 43,342 |
| Dec 18, 2025 | 382.25 | 382.45 | 376.00 | 377.20 | 377.20 | -1.26% | 54,560 |
| Dec 17, 2025 | 388.00 | 390.20 | 380.10 | 382.00 | 382.00 | -2.00% | 68,209 |
| 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 |