HP Telecom India Limited (NSE:HPTL)
India · Delayed Price · Currency is INR 268.00
+3.25 (1.23%)
At close: Apr 1, 2026
HP Telecom India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 1.23% | 600 |
| Mar 30, 2026 | 242.00 | 264.75 | 242.00 | 264.75 | 264.75 | 4.15% | 3,600 |
| Mar 27, 2026 | 261.95 | 261.95 | 251.40 | 254.20 | 254.20 | -3.93% | 91,200 |
| Mar 25, 2026 | 263.95 | 264.60 | 263.95 | 264.60 | 264.60 | 5.00% | 16,800 |
| Mar 24, 2026 | 249.10 | 252.00 | 249.10 | 252.00 | 252.00 | -3.89% | 2,400 |
| Mar 23, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | -5.00% | 600 |
| Mar 19, 2026 | 279.00 | 279.00 | 276.00 | 276.00 | 276.00 | 0.49% | 1,800 |
| Mar 17, 2026 | 274.65 | 274.65 | 274.65 | 274.65 | 274.65 | - | 1,200 |
| Mar 16, 2026 | 264.00 | 275.00 | 264.00 | 274.65 | 274.65 | 4.03% | 9,600 |
| Mar 11, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0.76% | 600 |
| Mar 9, 2026 | 250.10 | 262.00 | 250.05 | 262.00 | 262.00 | - | 3,000 |
| Mar 6, 2026 | 241.55 | 266.70 | 241.55 | 262.00 | 262.00 | 3.15% | 4,800 |
| Mar 5, 2026 | 253.00 | 254.00 | 253.00 | 254.00 | 254.00 | 2.42% | 1,200 |
| Feb 26, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -1.94% | 600 |
| Feb 25, 2026 | 247.00 | 252.90 | 247.00 | 252.90 | 252.90 | -1.06% | 2,400 |
| Feb 23, 2026 | 247.00 | 255.60 | 247.00 | 255.60 | 255.60 | -1.05% | 3,000 |
| Feb 20, 2026 | 254.00 | 258.30 | 254.00 | 258.30 | 258.30 | 2.99% | 1,200 |
| Feb 19, 2026 | 264.00 | 264.00 | 250.80 | 250.80 | 250.80 | -5.00% | 3,000 |
| Feb 18, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.21% | 600 |
| Feb 17, 2026 | 257.50 | 262.50 | 257.50 | 260.85 | 260.85 | 4.34% | 1,800 |
| Feb 16, 2026 | 252.40 | 252.40 | 250.00 | 250.00 | 250.00 | 2.04% | 2,400 |
| Feb 13, 2026 | 245.05 | 245.05 | 245.00 | 245.00 | 245.00 | -4.63% | 1,800 |
| Feb 12, 2026 | 252.40 | 256.90 | 247.00 | 256.90 | 256.90 | 4.86% | 2,400 |
| Feb 11, 2026 | 238.65 | 263.75 | 238.65 | 245.00 | 245.00 | -2.47% | 7,200 |
| Feb 10, 2026 | 252.00 | 252.00 | 251.20 | 251.20 | 251.20 | -4.99% | 3,000 |
| Feb 5, 2026 | 264.60 | 264.60 | 264.40 | 264.40 | 264.40 | 4.92% | 2,400 |
| Feb 4, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.20% | 1,200 |
| Feb 3, 2026 | 272.95 | 272.95 | 252.00 | 252.50 | 252.50 | -4.72% | 3,000 |
| Jan 30, 2026 | 267.00 | 267.00 | 265.00 | 265.00 | 265.00 | -0.75% | 1,200 |
| Jan 29, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 1.95% | 600 |
| Jan 28, 2026 | 258.00 | 261.90 | 258.00 | 261.90 | 261.90 | 4.57% | 1,200 |
| Jan 27, 2026 | 250.45 | 250.45 | 250.45 | 250.45 | 250.45 | - | 600 |
| Jan 23, 2026 | 251.00 | 251.00 | 250.45 | 250.45 | 250.45 | -4.99% | 3,600 |
| Jan 22, 2026 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | 0.09% | 600 |
| Jan 21, 2026 | 264.20 | 264.20 | 263.35 | 263.35 | 263.35 | -5.00% | 3,600 |
| Jan 20, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | 0.04% | 600 |
| Jan 16, 2026 | 277.10 | 277.10 | 277.10 | 277.10 | 277.10 | -3.78% | 600 |
| Jan 13, 2026 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | -0.35% | 1,200 |
| Jan 9, 2026 | 289.00 | 297.95 | 289.00 | 289.00 | 289.00 | 1.83% | 3,600 |
| Jan 8, 2026 | 282.90 | 283.80 | 282.90 | 283.80 | 283.80 | 0.32% | 1,200 |
| Jan 7, 2026 | 280.00 | 283.95 | 280.00 | 282.90 | 282.90 | -0.37% | 4,800 |
| Jan 5, 2026 | 283.95 | 283.95 | 283.95 | 283.95 | 283.95 | - | 1,200 |
| Jan 1, 2026 | 284.00 | 284.00 | 283.95 | 283.95 | 283.95 | -4.71% | 1,200 |
| Dec 31, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 3.94% | 600 |
| Dec 30, 2025 | 286.70 | 286.70 | 286.70 | 286.70 | 286.70 | 1.99% | 600 |
| Dec 29, 2025 | 280.00 | 284.00 | 276.00 | 281.10 | 281.10 | 0.39% | 3,600 |
| Dec 24, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -2.25% | 600 |
| Dec 23, 2025 | 266.60 | 286.95 | 266.50 | 286.45 | 286.45 | 3.06% | 2,400 |
| Dec 22, 2025 | 278.00 | 278.00 | 277.95 | 277.95 | 277.95 | -0.02% | 1,200 |
| Dec 19, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -4.14% | 1,200 |