HPL Electric & Power Limited (NSE:HPL)
India · Delayed Price · Currency is INR 378.90
+6.80 (1.83%)
May 26, 2026, 3:30 PM IST
HPL Electric & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 372.00 | 380.95 | 370.00 | 375.55 | - | 2.58% | 270,348 |
| 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 |
| May 13, 2026 | 349.95 | 362.00 | 346.20 | 356.40 | 356.40 | 2.38% | 170,903 |
| May 12, 2026 | 368.00 | 372.20 | 345.00 | 348.10 | 348.10 | -6.42% | 361,731 |
| May 11, 2026 | 387.95 | 389.50 | 370.00 | 372.00 | 372.00 | -4.11% | 302,608 |
| May 8, 2026 | 386.30 | 393.55 | 376.20 | 387.95 | 387.95 | 0.92% | 475,807 |
| May 7, 2026 | 378.90 | 386.50 | 372.35 | 384.40 | 384.40 | 2.85% | 474,341 |
| May 6, 2026 | 368.40 | 374.80 | 363.00 | 373.75 | 373.75 | 2.44% | 348,142 |
| May 5, 2026 | 368.95 | 382.80 | 363.70 | 364.85 | 364.85 | -0.91% | 598,618 |
| May 4, 2026 | 372.25 | 379.50 | 364.80 | 368.20 | 368.20 | 2.96% | 337,757 |
| Apr 30, 2026 | 365.15 | 365.15 | 352.60 | 357.60 | 357.60 | -1.43% | 176,939 |
| Apr 29, 2026 | 370.50 | 375.60 | 360.75 | 362.80 | 362.80 | -2.08% | 154,948 |
| Apr 28, 2026 | 377.00 | 380.00 | 368.00 | 370.50 | 370.50 | -1.48% | 222,716 |
| Apr 27, 2026 | 354.45 | 378.25 | 354.45 | 376.05 | 376.05 | 6.67% | 588,817 |
| Apr 24, 2026 | 359.95 | 363.50 | 350.05 | 352.55 | 352.55 | -1.91% | 197,200 |
| Apr 23, 2026 | 365.60 | 366.75 | 358.10 | 359.40 | 359.40 | -1.70% | 146,491 |
| Apr 22, 2026 | 360.00 | 367.00 | 356.00 | 365.60 | 365.60 | 1.43% | 243,383 |
| Apr 21, 2026 | 365.00 | 371.40 | 358.15 | 360.45 | 360.45 | -0.59% | 210,205 |
| Apr 20, 2026 | 357.35 | 372.95 | 346.60 | 362.60 | 362.60 | 1.70% | 670,245 |
| Apr 17, 2026 | 349.00 | 361.85 | 345.20 | 356.55 | 356.55 | 3.24% | 518,325 |
| Apr 16, 2026 | 343.50 | 348.00 | 338.20 | 345.35 | 345.35 | 1.96% | 242,070 |
| Apr 15, 2026 | 331.00 | 345.00 | 331.00 | 338.70 | 338.70 | 4.57% | 273,752 |
| Apr 13, 2026 | 316.00 | 329.90 | 311.10 | 323.90 | 323.90 | -0.35% | 275,881 |
| Apr 10, 2026 | 321.00 | 332.60 | 321.00 | 325.05 | 325.05 | 1.32% | 269,122 |
| Apr 9, 2026 | 321.20 | 332.35 | 319.20 | 320.80 | 320.80 | -0.12% | 348,705 |
| Apr 8, 2026 | 315.00 | 322.95 | 303.65 | 321.20 | 321.20 | 8.48% | 559,192 |
| Apr 7, 2026 | 290.00 | 299.30 | 290.00 | 296.10 | 296.10 | -0.70% | 154,954 |
| Apr 6, 2026 | 301.30 | 302.25 | 288.60 | 298.20 | 298.20 | 0.24% | 238,858 |
| Apr 2, 2026 | 281.40 | 300.40 | 279.55 | 297.50 | 297.50 | 1.04% | 454,662 |
| Apr 1, 2026 | 273.80 | 300.00 | 265.25 | 294.45 | 294.45 | 14.53% | 704,248 |
| Mar 30, 2026 | 266.10 | 270.95 | 255.55 | 257.10 | 257.10 | -6.08% | 422,989 |
| Mar 27, 2026 | 285.00 | 288.70 | 271.15 | 273.75 | 273.75 | -5.15% | 385,343 |
| Mar 25, 2026 | 290.00 | 297.00 | 285.45 | 288.60 | 288.60 | 2.80% | 242,220 |
| Mar 24, 2026 | 276.70 | 283.40 | 269.00 | 280.75 | 280.75 | 4.31% | 246,103 |
| Mar 23, 2026 | 283.50 | 283.55 | 265.45 | 269.15 | 269.15 | -5.08% | 290,191 |
| Mar 20, 2026 | 286.00 | 293.35 | 282.05 | 283.55 | 283.55 | -0.30% | 240,785 |
| Mar 19, 2026 | 292.00 | 295.00 | 283.00 | 284.40 | 284.40 | -3.98% | 204,572 |
| Mar 18, 2026 | 281.00 | 298.00 | 277.00 | 296.20 | 296.20 | 7.65% | 763,710 |
| Mar 17, 2026 | 276.90 | 280.65 | 271.95 | 275.15 | 275.15 | 0.62% | 337,364 |
| Mar 16, 2026 | 297.00 | 297.00 | 266.40 | 273.45 | 273.45 | -12.44% | 1,840,695 |
| Mar 13, 2026 | 325.00 | 325.00 | 310.05 | 312.30 | 312.30 | -3.04% | 114,004 |
| Mar 12, 2026 | 320.50 | 327.00 | 307.00 | 322.10 | 322.10 | -0.09% | 147,259 |
| Mar 11, 2026 | 322.75 | 336.45 | 320.65 | 322.40 | 322.40 | 0.40% | 276,192 |
| Mar 10, 2026 | 311.60 | 335.00 | 310.00 | 321.10 | 321.10 | 5.09% | 142,322 |