HPL Electric & Power Limited (NSE:HPL)
India · Delayed Price · Currency is INR 279.70
+5.35 (1.95%)
Sep 25, 2026, 3:30 PM IST
HPL Electric & Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 274.35 | 279.80 | 271.40 | 278.15 | 278.15 | 1.39% | 94,501 |
| Sep 24, 2026 | 283.90 | 283.90 | 271.05 | 274.35 | 274.35 | -2.21% | 141,655 |
| Sep 23, 2026 | 280.00 | 286.00 | 279.00 | 280.55 | 280.55 | 0.25% | 116,184 |
| Sep 22, 2026 | 283.30 | 291.45 | 278.20 | 279.85 | 279.85 | -1.17% | 102,152 |
| Sep 21, 2026 | 286.00 | 287.95 | 282.10 | 283.15 | 283.15 | -0.40% | 67,643 |
| Sep 18, 2026 | 280.35 | 286.85 | 279.40 | 284.30 | 284.30 | 1.39% | 113,357 |
| Sep 17, 2026 | 279.00 | 282.50 | 278.00 | 280.40 | 280.40 | 1.23% | 55,484 |
| Sep 16, 2026 | 283.25 | 283.30 | 274.05 | 278.00 | 277.00 | -1.84% | 116,910 |
| Sep 15, 2026 | 292.00 | 294.00 | 282.00 | 283.20 | 282.18 | -3.01% | 76,209 |
| Sep 11, 2026 | 281.90 | 294.00 | 281.90 | 292.00 | 290.95 | -1.28% | 129,096 |
| Sep 10, 2026 | 296.00 | 304.00 | 294.90 | 295.80 | 294.74 | -0.95% | 64,754 |
| Sep 9, 2026 | 302.55 | 305.45 | 298.05 | 298.65 | 297.58 | -1.44% | 83,546 |
| Sep 8, 2026 | 301.55 | 305.55 | 300.30 | 303.00 | 301.91 | 0.48% | 66,069 |
| Sep 7, 2026 | 304.15 | 309.40 | 300.50 | 301.55 | 300.47 | -0.85% | 76,591 |
| Sep 4, 2026 | 304.40 | 308.00 | 300.60 | 304.15 | 303.06 | 0.30% | 97,614 |
| Sep 3, 2026 | 300.00 | 304.10 | 299.80 | 303.25 | 302.16 | 1.98% | 73,447 |
| Sep 2, 2026 | 295.65 | 301.85 | 290.20 | 297.35 | 296.28 | -0.82% | 74,715 |
| Sep 1, 2026 | 301.60 | 306.10 | 296.85 | 299.80 | 298.72 | -1.09% | 84,595 |
| Aug 31, 2026 | 309.50 | 309.90 | 300.00 | 303.10 | 302.01 | -1.85% | 73,480 |
| Aug 28, 2026 | 309.05 | 311.95 | 304.80 | 308.80 | 307.69 | 0.37% | 69,054 |
| Aug 27, 2026 | 312.00 | 313.50 | 306.30 | 307.65 | 306.54 | -1.87% | 79,285 |
| Aug 26, 2026 | 310.40 | 315.00 | 310.40 | 313.50 | 312.37 | 1.05% | 68,838 |
| Aug 25, 2026 | 315.45 | 315.45 | 308.60 | 310.25 | 309.13 | -1.30% | 64,030 |
| Aug 24, 2026 | 319.00 | 319.85 | 313.40 | 314.35 | 313.22 | -0.98% | 75,731 |
| Aug 21, 2026 | 314.35 | 320.00 | 312.05 | 317.45 | 316.31 | 0.89% | 56,590 |
| Aug 20, 2026 | 312.95 | 325.00 | 312.95 | 314.65 | 313.52 | 1.24% | 178,853 |
| Aug 19, 2026 | 316.90 | 316.95 | 310.00 | 310.80 | 309.68 | -1.15% | 62,190 |
| Aug 18, 2026 | 310.00 | 318.90 | 310.00 | 314.40 | 313.27 | 0.66% | 86,613 |
| Aug 17, 2026 | 318.25 | 320.70 | 310.35 | 312.35 | 311.23 | -1.61% | 119,455 |
| Aug 14, 2026 | 317.70 | 320.00 | 314.70 | 317.45 | 316.31 | -0.30% | 93,695 |
| Aug 13, 2026 | 322.20 | 325.50 | 317.05 | 318.40 | 317.25 | -1.19% | 79,802 |
| Aug 12, 2026 | 326.15 | 330.00 | 321.00 | 322.25 | 321.09 | -1.20% | 101,650 |
| Aug 11, 2026 | 329.50 | 331.25 | 321.10 | 326.15 | 324.98 | -3.93% | 221,317 |
| Aug 10, 2026 | 344.95 | 346.20 | 336.35 | 339.50 | 338.28 | -0.76% | 105,895 |
| Aug 7, 2026 | 343.80 | 347.80 | 340.10 | 342.10 | 340.87 | -0.67% | 98,454 |
| Aug 6, 2026 | 347.95 | 351.00 | 342.10 | 344.40 | 343.16 | -1.02% | 99,090 |
| Aug 5, 2026 | 338.50 | 353.00 | 336.40 | 347.95 | 346.70 | 3.66% | 207,828 |
| Aug 4, 2026 | 336.00 | 338.90 | 333.80 | 335.65 | 334.44 | -0.09% | 48,543 |
| Aug 3, 2026 | 335.00 | 342.00 | 335.00 | 335.95 | 334.74 | 1.05% | 65,003 |
| Jul 31, 2026 | 335.00 | 337.00 | 330.15 | 332.45 | 331.25 | 0.47% | 64,432 |
| Jul 30, 2026 | 336.50 | 336.65 | 330.00 | 330.90 | 329.71 | -1.59% | 54,969 |
| Jul 29, 2026 | 334.00 | 338.95 | 334.00 | 336.25 | 335.04 | 0.60% | 63,914 |
| Jul 28, 2026 | 339.00 | 339.00 | 333.20 | 334.25 | 333.05 | -1.62% | 46,741 |
| Jul 27, 2026 | 334.95 | 341.95 | 334.95 | 339.75 | 338.53 | 1.87% | 58,133 |
| Jul 24, 2026 | 337.00 | 337.00 | 326.00 | 333.50 | 332.30 | -1.08% | 85,249 |
| Jul 23, 2026 | 340.60 | 343.40 | 336.00 | 337.15 | 335.94 | -1.59% | 66,480 |
| Jul 22, 2026 | 347.55 | 348.20 | 340.90 | 342.60 | 341.37 | -1.42% | 64,454 |
| Jul 21, 2026 | 340.05 | 349.00 | 340.05 | 347.55 | 346.30 | 1.98% | 113,457 |
| Jul 20, 2026 | 343.65 | 344.40 | 339.10 | 340.80 | 339.57 | -1.03% | 79,489 |
| Jul 17, 2026 | 347.10 | 348.65 | 341.65 | 344.35 | 343.11 | -0.89% | 79,404 |