HPL Electric & Power Limited (NSE:HPL)
India · Delayed Price · Currency is INR 315.60
-8.25 (-2.55%)
Mar 5, 2026, 3:29 PM IST
HPL Electric & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 311.00 | 319.45 | 306.05 | 314.35 | 314.35 | 1.27% | 170,554 |
| Mar 4, 2026 | 317.40 | 319.00 | 308.20 | 310.40 | 310.40 | -4.15% | 162,323 |
| Mar 2, 2026 | 315.95 | 333.10 | 311.00 | 323.85 | 323.85 | -4.75% | 229,810 |
| Feb 27, 2026 | 348.90 | 349.00 | 339.00 | 340.00 | 340.00 | -2.55% | 80,639 |
| Feb 26, 2026 | 346.95 | 351.85 | 344.60 | 348.90 | 348.90 | 0.56% | 79,877 |
| Feb 25, 2026 | 349.65 | 354.05 | 343.05 | 346.95 | 346.95 | 0.27% | 134,680 |
| Feb 24, 2026 | 352.00 | 352.75 | 338.25 | 346.00 | 346.00 | -1.93% | 150,813 |
| Feb 23, 2026 | 360.00 | 370.00 | 351.00 | 352.80 | 352.80 | -1.71% | 143,008 |
| Feb 20, 2026 | 361.55 | 370.15 | 356.00 | 358.95 | 358.95 | -1.74% | 192,093 |
| Feb 19, 2026 | 366.20 | 376.25 | 354.55 | 365.30 | 365.30 | -0.37% | 456,163 |
| Feb 18, 2026 | 352.25 | 376.40 | 347.10 | 366.65 | 366.65 | 3.44% | 541,676 |
| Feb 17, 2026 | 344.00 | 356.90 | 342.55 | 354.45 | 354.45 | 3.16% | 127,265 |
| Feb 16, 2026 | 350.20 | 351.90 | 341.00 | 343.60 | 343.60 | -2.86% | 107,558 |
| Feb 13, 2026 | 359.95 | 365.00 | 352.10 | 353.70 | 353.70 | -2.62% | 165,629 |
| Feb 12, 2026 | 360.00 | 368.90 | 353.05 | 363.20 | 363.20 | 1.14% | 398,640 |
| Feb 11, 2026 | 361.10 | 367.40 | 351.40 | 359.10 | 359.10 | -0.51% | 468,023 |
| Feb 10, 2026 | 347.50 | 374.35 | 343.60 | 360.95 | 360.95 | 4.38% | 694,824 |
| Feb 9, 2026 | 316.95 | 353.00 | 316.95 | 345.80 | 345.80 | 9.60% | 933,006 |
| Feb 6, 2026 | 324.00 | 324.00 | 309.05 | 315.50 | 315.50 | -1.99% | 217,689 |
| Feb 5, 2026 | 330.55 | 332.80 | 320.15 | 321.90 | 321.90 | -2.62% | 154,621 |
| Feb 4, 2026 | 323.30 | 333.00 | 318.00 | 330.55 | 330.55 | 3.67% | 207,303 |
| Feb 3, 2026 | 334.30 | 334.30 | 307.90 | 318.85 | 318.85 | -2.36% | 522,658 |
| Feb 2, 2026 | 329.75 | 332.95 | 315.45 | 326.55 | 326.55 | -0.97% | 87,363 |
| Feb 1, 2026 | 332.00 | 344.35 | 322.60 | 329.75 | 329.75 | -0.50% | 83,110 |
| Jan 30, 2026 | 318.00 | 334.50 | 314.70 | 331.40 | 331.40 | 3.21% | 119,401 |
| Jan 29, 2026 | 328.95 | 331.40 | 316.60 | 321.10 | 321.10 | -2.18% | 88,540 |
| Jan 28, 2026 | 312.90 | 329.80 | 312.20 | 328.25 | 328.25 | 5.34% | 128,324 |
| Jan 27, 2026 | 319.00 | 321.65 | 307.90 | 311.60 | 311.60 | -1.67% | 114,178 |
| Jan 23, 2026 | 328.30 | 329.70 | 314.10 | 316.90 | 316.90 | -2.10% | 100,039 |
| 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 |