HPL Electric & Power Limited (NSE:HPL)
India · Delayed Price · Currency is INR 304.15
+0.90 (0.30%)
Sep 4, 2026, 3:29 PM IST
HPL Electric & Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 304.40 | 308.00 | 300.60 | 304.15 | 304.15 | 0.30% | 97,614 |
| Sep 3, 2026 | 300.00 | 304.10 | 299.80 | 303.25 | 303.25 | 1.98% | 73,447 |
| Sep 2, 2026 | 295.65 | 301.85 | 290.20 | 297.35 | 297.35 | -0.82% | 74,715 |
| Sep 1, 2026 | 301.60 | 306.10 | 296.85 | 299.80 | 299.80 | -1.09% | 84,595 |
| Aug 31, 2026 | 309.50 | 309.90 | 300.00 | 303.10 | 303.10 | -1.85% | 73,480 |
| Aug 28, 2026 | 309.05 | 311.95 | 304.80 | 308.80 | 308.80 | 0.37% | 69,054 |
| Aug 27, 2026 | 312.00 | 313.50 | 306.30 | 307.65 | 307.65 | -1.87% | 79,285 |
| Aug 26, 2026 | 310.40 | 315.00 | 310.40 | 313.50 | 313.50 | 1.05% | 68,838 |
| Aug 25, 2026 | 315.45 | 315.45 | 308.60 | 310.25 | 310.25 | -1.30% | 64,030 |
| Aug 24, 2026 | 319.00 | 319.85 | 313.40 | 314.35 | 314.35 | -0.98% | 75,731 |
| Aug 21, 2026 | 314.35 | 320.00 | 312.05 | 317.45 | 317.45 | 0.89% | 56,590 |
| Aug 20, 2026 | 312.95 | 325.00 | 312.95 | 314.65 | 314.65 | 1.24% | 178,853 |
| Aug 19, 2026 | 316.90 | 316.95 | 310.00 | 310.80 | 310.80 | -1.15% | 62,190 |
| Aug 18, 2026 | 310.00 | 318.90 | 310.00 | 314.40 | 314.40 | 0.66% | 86,613 |
| Aug 17, 2026 | 318.25 | 320.70 | 310.35 | 312.35 | 312.35 | -1.61% | 119,455 |
| Aug 14, 2026 | 317.70 | 320.00 | 314.70 | 317.45 | 317.45 | -0.30% | 93,695 |
| Aug 13, 2026 | 322.20 | 325.50 | 317.05 | 318.40 | 318.40 | -1.19% | 79,802 |
| Aug 12, 2026 | 326.15 | 330.00 | 321.00 | 322.25 | 322.25 | -1.20% | 101,650 |
| Aug 11, 2026 | 329.50 | 331.25 | 321.10 | 326.15 | 326.15 | -3.93% | 221,317 |
| Aug 10, 2026 | 344.95 | 346.20 | 336.35 | 339.50 | 339.50 | -0.76% | 105,895 |
| Aug 7, 2026 | 343.80 | 347.80 | 340.10 | 342.10 | 342.10 | -0.67% | 98,454 |
| Aug 6, 2026 | 347.95 | 351.00 | 342.10 | 344.40 | 344.40 | -1.02% | 99,090 |
| Aug 5, 2026 | 338.50 | 353.00 | 336.40 | 347.95 | 347.95 | 3.66% | 207,828 |
| Aug 4, 2026 | 336.00 | 338.90 | 333.80 | 335.65 | 335.65 | -0.09% | 48,543 |
| Aug 3, 2026 | 335.00 | 342.00 | 335.00 | 335.95 | 335.95 | 1.05% | 65,003 |
| Jul 31, 2026 | 335.00 | 337.00 | 330.15 | 332.45 | 332.45 | 0.47% | 64,432 |
| Jul 30, 2026 | 336.50 | 336.65 | 330.00 | 330.90 | 330.90 | -1.59% | 54,969 |
| Jul 29, 2026 | 334.00 | 338.95 | 334.00 | 336.25 | 336.25 | 0.60% | 63,914 |
| Jul 28, 2026 | 339.00 | 339.00 | 333.20 | 334.25 | 334.25 | -1.62% | 46,741 |
| Jul 27, 2026 | 334.95 | 341.95 | 334.95 | 339.75 | 339.75 | 1.87% | 58,133 |
| 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 |