HPL Electric & Power Limited (NSE:HPL)
India · Delayed Price · Currency is INR 373.75
+8.90 (2.44%)
May 6, 2026, 3:30 PM IST
HPL Electric & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 313.00 | 315.00 | 299.95 | 305.55 | 305.55 | -3.72% | 181,579 |
| Mar 6, 2026 | 317.00 | 322.00 | 313.45 | 317.35 | 317.35 | 0.95% | 106,558 |
| 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 |