HPL Electric & Power Limited (NSE:HPL)
India · Delayed Price · Currency is INR 333.45
-3.70 (-1.10%)
Jul 24, 2026, 3:30 PM IST
HPL Electric & Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 337.00 | 337.00 | 326.00 | 333.50 | 333.50 | -1.08% | 85,249 |
| Jul 23, 2026 | 340.60 | 343.40 | 336.00 | 337.15 | 337.15 | -1.59% | 66,480 |
| Jul 22, 2026 | 347.55 | 348.20 | 340.90 | 342.60 | 342.60 | -1.42% | 64,454 |
| Jul 21, 2026 | 340.05 | 349.00 | 340.05 | 347.55 | 347.55 | 1.98% | 113,457 |
| Jul 20, 2026 | 343.65 | 344.40 | 339.10 | 340.80 | 340.80 | -1.03% | 79,489 |
| Jul 17, 2026 | 347.10 | 348.65 | 341.65 | 344.35 | 344.35 | -0.89% | 79,404 |
| Jul 16, 2026 | 345.50 | 354.00 | 342.75 | 347.45 | 347.45 | 0.49% | 176,276 |
| Jul 15, 2026 | 347.00 | 350.50 | 345.00 | 345.75 | 345.75 | 0.07% | 77,325 |
| Jul 14, 2026 | 349.65 | 350.60 | 343.80 | 345.50 | 345.50 | -1.58% | 87,182 |
| Jul 13, 2026 | 360.00 | 360.00 | 349.00 | 351.05 | 351.05 | -1.58% | 128,615 |
| Jul 10, 2026 | 348.00 | 358.00 | 344.85 | 356.70 | 356.70 | 3.44% | 304,357 |
| Jul 9, 2026 | 342.90 | 347.70 | 341.00 | 344.85 | 344.85 | 1.89% | 110,853 |
| Jul 8, 2026 | 345.65 | 347.35 | 335.20 | 338.45 | 338.45 | -1.70% | 193,691 |
| Jul 7, 2026 | 352.90 | 352.90 | 343.00 | 344.30 | 344.30 | -1.85% | 116,882 |
| Jul 6, 2026 | 357.45 | 357.80 | 349.00 | 350.80 | 350.80 | -1.57% | 115,598 |
| Jul 3, 2026 | 363.85 | 366.00 | 354.00 | 356.40 | 356.40 | -1.07% | 104,194 |
| Jul 2, 2026 | 361.80 | 362.80 | 357.00 | 360.25 | 360.25 | 0.36% | 101,363 |
| Jul 1, 2026 | 360.85 | 368.85 | 358.00 | 358.95 | 358.95 | -0.53% | 136,774 |
| Jun 30, 2026 | 360.00 | 364.70 | 356.15 | 360.85 | 360.85 | 0.60% | 136,614 |
| Jun 29, 2026 | 366.00 | 369.10 | 357.00 | 358.70 | 358.70 | -2.03% | 169,212 |
| Jun 25, 2026 | 381.95 | 385.90 | 365.00 | 366.15 | 366.15 | -3.54% | 249,289 |
| Jun 24, 2026 | 390.40 | 390.75 | 376.10 | 379.60 | 379.60 | -2.14% | 217,958 |
| Jun 23, 2026 | 404.90 | 405.00 | 385.00 | 387.90 | 387.90 | -3.50% | 455,993 |
| Jun 22, 2026 | 383.50 | 403.35 | 381.00 | 401.95 | 401.95 | 4.81% | 755,053 |
| Jun 19, 2026 | 380.90 | 390.00 | 372.80 | 383.50 | 383.50 | 1.55% | 286,221 |
| Jun 18, 2026 | 385.80 | 387.05 | 373.55 | 377.65 | 377.65 | -1.36% | 136,136 |
| Jun 17, 2026 | 381.90 | 389.25 | 378.35 | 382.85 | 382.85 | 0.79% | 247,469 |
| Jun 16, 2026 | 370.40 | 388.90 | 370.00 | 379.85 | 379.85 | 2.55% | 504,701 |
| Jun 15, 2026 | 369.00 | 381.70 | 364.00 | 370.40 | 370.40 | 3.32% | 429,091 |
| Jun 12, 2026 | 346.75 | 360.20 | 346.75 | 358.50 | 358.50 | 5.19% | 175,548 |
| Jun 11, 2026 | 350.70 | 351.50 | 338.80 | 340.80 | 340.80 | -2.82% | 128,679 |
| Jun 10, 2026 | 363.00 | 369.70 | 350.00 | 350.70 | 350.70 | -3.34% | 120,849 |
| Jun 9, 2026 | 347.90 | 365.65 | 345.70 | 362.80 | 362.80 | 5.48% | 236,781 |
| Jun 8, 2026 | 350.00 | 357.95 | 341.30 | 343.95 | 343.95 | -3.68% | 138,499 |
| Jun 5, 2026 | 364.90 | 368.95 | 354.45 | 357.10 | 357.10 | -0.92% | 252,292 |
| Jun 4, 2026 | 338.00 | 364.90 | 338.00 | 360.40 | 360.40 | 5.61% | 409,382 |
| Jun 3, 2026 | 347.00 | 347.00 | 336.05 | 341.25 | 341.25 | -0.87% | 138,527 |
| Jun 2, 2026 | 336.05 | 347.00 | 333.00 | 344.25 | 344.25 | 1.83% | 139,757 |
| Jun 1, 2026 | 350.15 | 357.65 | 336.00 | 338.05 | 338.05 | -3.46% | 194,942 |
| May 29, 2026 | 361.40 | 368.80 | 347.05 | 350.15 | 350.15 | -5.95% | 509,535 |
| May 27, 2026 | 379.40 | 384.40 | 361.05 | 372.30 | 372.30 | -0.72% | 502,328 |
| May 26, 2026 | 373.95 | 378.90 | 369.00 | 375.00 | 375.00 | 0.78% | 283,921 |
| May 25, 2026 | 372.00 | 380.95 | 369.00 | 372.10 | 372.10 | 1.64% | 413,290 |
| May 22, 2026 | 358.00 | 372.70 | 355.30 | 366.10 | 366.10 | 2.84% | 371,870 |
| May 21, 2026 | 361.05 | 367.00 | 353.10 | 356.00 | 356.00 | -0.57% | 133,344 |
| May 20, 2026 | 345.50 | 359.85 | 343.55 | 358.05 | 358.05 | 2.53% | 270,775 |
| May 19, 2026 | 343.75 | 361.40 | 343.70 | 349.20 | 349.20 | 1.26% | 276,781 |
| May 18, 2026 | 342.00 | 346.50 | 332.30 | 344.85 | 344.85 | -0.68% | 207,879 |
| May 15, 2026 | 355.00 | 356.80 | 346.00 | 347.20 | 347.20 | -2.70% | 136,306 |
| May 14, 2026 | 358.25 | 365.70 | 347.00 | 356.85 | 356.85 | 0.13% | 169,766 |