HP Telecom India Limited (NSE:HPTL)
India · Delayed Price · Currency is INR 431.00
-12.00 (-2.71%)
At close: Oct 1, 2026
HP Telecom India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 443.00 | 443.00 | 431.00 | 431.00 | 431.00 | -2.71% | 2,400 |
| Sep 29, 2026 | 450.00 | 450.00 | 443.00 | 443.00 | 443.00 | -1.75% | 1,200 |
| Sep 28, 2026 | 442.00 | 451.00 | 442.00 | 450.90 | 450.90 | -0.68% | 10,200 |
| Sep 25, 2026 | 456.25 | 468.00 | 433.45 | 454.00 | 454.00 | -0.49% | 40,800 |
| Sep 24, 2026 | 490.00 | 491.70 | 456.00 | 456.25 | 456.25 | -2.57% | 12,000 |
| Sep 23, 2026 | 468.00 | 468.30 | 461.95 | 468.30 | 468.30 | 5.00% | 4,800 |
| Sep 22, 2026 | 444.30 | 446.00 | 444.30 | 446.00 | 446.00 | 4.98% | 3,600 |
| Sep 21, 2026 | 434.05 | 449.00 | 413.50 | 424.85 | 424.85 | -0.75% | 4,200 |
| Sep 18, 2026 | 434.05 | 434.05 | 425.00 | 428.05 | 428.05 | 3.54% | 15,600 |
| Sep 17, 2026 | 413.00 | 413.40 | 413.00 | 413.40 | 413.40 | 4.99% | 15,000 |
| Sep 16, 2026 | 366.50 | 393.75 | 366.50 | 393.75 | 393.75 | 5.00% | 10,200 |
| Sep 15, 2026 | 350.00 | 376.05 | 350.00 | 375.00 | 375.00 | 4.70% | 13,200 |
| Sep 11, 2026 | 358.00 | 358.15 | 358.00 | 358.15 | 358.15 | 5.00% | 6,000 |
| Sep 10, 2026 | 340.95 | 341.10 | 340.95 | 341.10 | 341.10 | 4.99% | 7,200 |
| Sep 9, 2026 | 324.95 | 325.00 | 314.00 | 324.90 | 324.90 | 2.98% | 15,600 |
| Sep 8, 2026 | 318.05 | 327.00 | 313.00 | 315.50 | 315.50 | -2.09% | 99,000 |
| Sep 7, 2026 | 322.25 | 322.25 | 322.25 | 322.25 | 322.25 | -2.27% | 600 |
| Sep 3, 2026 | 347.25 | 347.25 | 315.95 | 329.75 | 329.75 | -0.30% | 79,200 |
| Sep 2, 2026 | 330.75 | 330.75 | 312.00 | 330.75 | 330.75 | 5.00% | 91,800 |
| Sep 1, 2026 | 346.85 | 346.85 | 315.00 | 315.00 | 315.00 | -4.65% | 3,000 |
| Aug 31, 2026 | 330.00 | 330.75 | 330.00 | 330.35 | 330.35 | 4.87% | 1,800 |
| Aug 28, 2026 | 331.80 | 331.80 | 315.00 | 315.00 | 315.00 | -0.32% | 3,000 |
| Aug 27, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -4.99% | 600 |
| Aug 26, 2026 | 341.00 | 341.00 | 332.60 | 332.60 | 332.60 | -5.00% | 3,600 |
| Aug 25, 2026 | 360.00 | 360.00 | 340.25 | 350.10 | 350.10 | -2.25% | 6,000 |
| Aug 24, 2026 | 358.15 | 358.15 | 358.15 | 358.15 | 358.15 | 5.00% | 4,200 |
| Aug 21, 2026 | 337.40 | 341.10 | 337.40 | 341.10 | 341.10 | 4.99% | 6,000 |
| Aug 20, 2026 | 324.90 | 324.90 | 324.90 | 324.90 | 324.90 | 4.99% | 3,000 |
| Aug 19, 2026 | 309.45 | 309.45 | 309.45 | 309.45 | 309.45 | -4.84% | 6,000 |
| Aug 18, 2026 | 325.00 | 325.20 | 325.00 | 325.20 | 325.20 | 4.99% | 6,000 |
| Aug 14, 2026 | 309.75 | 309.75 | 309.75 | 309.75 | 309.75 | 5.00% | 1,200 |
| Aug 13, 2026 | 298.00 | 298.00 | 283.00 | 295.00 | 295.00 | - | 2,400 |
| Aug 12, 2026 | 324.00 | 324.45 | 295.00 | 295.00 | 295.00 | -4.53% | 18,000 |
| Aug 11, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - | 600 |
| Aug 10, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.60% | 1,200 |
| Aug 7, 2026 | 281.30 | 310.85 | 281.30 | 310.85 | 310.85 | 5.00% | 6,600 |
| Aug 6, 2026 | 296.10 | 296.10 | 296.05 | 296.05 | 296.05 | -4.99% | 1,200 |
| Aug 5, 2026 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | -4.99% | 1,200 |
| Aug 3, 2026 | 327.95 | 327.95 | 327.95 | 327.95 | 327.95 | -0.32% | 1,200 |
| Jul 31, 2026 | 330.30 | 330.30 | 305.05 | 329.00 | 329.00 | 4.58% | 6,600 |
| Jul 30, 2026 | 314.60 | 314.60 | 313.95 | 314.60 | 314.60 | 4.99% | 6,600 |
| Jul 29, 2026 | 298.50 | 299.65 | 298.50 | 299.65 | 299.65 | 4.99% | 15,600 |
| Jul 28, 2026 | 272.05 | 285.40 | 272.05 | 285.40 | 285.40 | 4.98% | 4,200 |
| Jul 27, 2026 | 267.00 | 271.85 | 267.00 | 271.85 | 271.85 | - | 1,200 |
| Jul 23, 2026 | 271.85 | 271.85 | 271.85 | 271.85 | 271.85 | -4.96% | 600 |
| Jul 22, 2026 | 283.85 | 288.25 | 283.85 | 286.05 | 286.05 | -4.25% | 1,200 |
| Jul 21, 2026 | 300.00 | 300.00 | 298.75 | 298.75 | 298.75 | -0.33% | 2,400 |
| Jul 20, 2026 | 291.20 | 299.75 | 291.20 | 299.75 | 299.75 | 4.99% | 7,200 |
| Jul 17, 2026 | 277.40 | 285.50 | 277.40 | 285.50 | 285.50 | -2.23% | 2,400 |
| Jul 16, 2026 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | -1.02% | 16,200 |