HPL Electric & Power Limited (NSE:HPL)
India · Delayed Price · Currency is INR 253.68
+7.11 (2.88%)
Nov 5, 2026, 3:29 PM IST
HPL Electric & Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 252.15 | 255.99 | 249.34 | 253.68 | 253.68 | 2.88% | 112,292 |
| Nov 4, 2026 | 235.00 | 248.00 | 234.25 | 246.57 | 246.57 | 3.59% | 110,102 |
| Nov 3, 2026 | 240.00 | 243.80 | 236.12 | 238.02 | 238.02 | -0.51% | 95,060 |
| Nov 2, 2026 | 224.50 | 246.22 | 224.50 | 239.24 | 239.24 | 5.98% | 240,828 |
| Oct 30, 2026 | 234.55 | 234.55 | 224.75 | 225.75 | 225.75 | -3.75% | 111,584 |
| Oct 29, 2026 | 234.10 | 236.95 | 230.05 | 234.55 | 234.55 | -0.61% | 71,650 |
| Oct 28, 2026 | 233.10 | 239.40 | 231.20 | 236.00 | 236.00 | 0.25% | 146,899 |
| Oct 27, 2026 | 228.40 | 240.00 | 227.15 | 235.40 | 235.40 | 3.59% | 127,926 |
| Oct 26, 2026 | 224.15 | 232.70 | 223.60 | 227.25 | 227.25 | -0.15% | 93,374 |
| Oct 23, 2026 | 238.00 | 238.00 | 225.55 | 227.60 | 227.60 | -4.49% | 171,840 |
| Oct 22, 2026 | 244.50 | 244.95 | 237.15 | 238.30 | 238.30 | -2.66% | 89,348 |
| Oct 21, 2026 | 255.00 | 258.00 | 241.90 | 244.80 | 244.80 | -3.72% | 140,367 |
| Oct 19, 2026 | 264.00 | 264.00 | 252.90 | 254.25 | 254.25 | -2.40% | 82,588 |
| Oct 16, 2026 | 260.95 | 262.60 | 257.20 | 260.50 | 260.50 | 0.10% | 64,593 |
| Oct 15, 2026 | 265.90 | 268.40 | 258.00 | 260.25 | 260.25 | -1.48% | 50,984 |
| Oct 14, 2026 | 261.15 | 266.95 | 260.30 | 264.15 | 264.15 | 1.15% | 56,135 |
| Oct 13, 2026 | 260.00 | 263.10 | 255.55 | 261.15 | 261.15 | 1.04% | 61,694 |
| Oct 12, 2026 | 261.85 | 268.05 | 257.15 | 258.45 | 258.45 | 0.21% | 52,993 |
| Oct 9, 2026 | 256.65 | 260.95 | 253.50 | 257.90 | 257.90 | 0.57% | 71,601 |
| Oct 8, 2026 | 266.00 | 267.10 | 255.00 | 256.45 | 256.45 | -3.70% | 107,096 |
| Oct 7, 2026 | 272.70 | 272.70 | 265.00 | 266.30 | 266.30 | -2.35% | 65,194 |
| Oct 6, 2026 | 263.00 | 277.00 | 263.00 | 272.70 | 272.70 | 3.00% | 119,882 |
| Oct 5, 2026 | 265.40 | 272.00 | 263.50 | 264.75 | 264.75 | -0.92% | 53,225 |
| Oct 1, 2026 | 270.40 | 270.40 | 260.30 | 267.20 | 267.20 | -0.69% | 93,293 |
| Sep 30, 2026 | 270.10 | 274.65 | 268.10 | 269.05 | 269.05 | -0.41% | 57,651 |
| Sep 29, 2026 | 272.80 | 273.65 | 266.65 | 270.15 | 270.15 | -0.30% | 86,592 |
| Sep 28, 2026 | 279.45 | 279.55 | 269.25 | 270.95 | 270.95 | -2.59% | 118,113 |
| 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 |