HP Telecom India Limited (NSE:HPTL)
India · Delayed Price · Currency is INR 329.00
+14.40 (4.58%)
At close: Jul 31, 2026
HP Telecom India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 294.00 | 295.00 | 293.00 | 295.00 | 295.00 | 0.34% | 3,000 |
| Jul 14, 2026 | 285.60 | 294.00 | 285.60 | 294.00 | 294.00 | 5.00% | 10,800 |
| Jul 13, 2026 | 275.00 | 280.25 | 275.00 | 280.00 | 280.00 | 4.89% | 13,200 |
| Jul 3, 2026 | 266.95 | 266.95 | 266.95 | 266.95 | 266.95 | -5.00% | 600 |
| Jul 1, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -0.71% | 600 |
| Jun 29, 2026 | 279.00 | 283.00 | 279.00 | 283.00 | 283.00 | 1.07% | 1,800 |
| Jun 24, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.45% | 600 |
| Jun 23, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.36% | 3,600 |
| Jun 22, 2026 | 269.00 | 275.00 | 269.00 | 275.00 | 275.00 | 2.23% | 16,200 |
| Jun 19, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | 600 |
| Jun 18, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | 600 |
| Jun 17, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 0.37% | 1,200 |
| Jun 15, 2026 | 257.00 | 269.35 | 257.00 | 268.00 | 268.00 | 4.46% | 5,400 |
| Jun 12, 2026 | 256.55 | 258.00 | 256.50 | 256.55 | 256.55 | -4.91% | 6,000 |
| Jun 11, 2026 | 269.85 | 269.85 | 269.80 | 269.80 | 269.80 | -5.00% | 1,200 |
| Jun 10, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 4.80% | 600 |
| Jun 9, 2026 | 279.00 | 279.00 | 271.00 | 271.00 | 271.00 | -3.13% | 2,400 |
| Jun 8, 2026 | 293.95 | 293.95 | 271.00 | 279.75 | 279.75 | -0.09% | 4,800 |
| Jun 2, 2026 | 287.45 | 288.95 | 280.00 | 280.00 | 280.00 | 1.74% | 6,600 |
| May 29, 2026 | 289.00 | 289.00 | 274.55 | 275.20 | 275.20 | -4.78% | 5,400 |
| May 27, 2026 | 293.55 | 293.55 | 265.65 | 289.00 | 289.00 | 3.36% | 22,200 |
| May 26, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | 4.99% | 7,800 |
| May 25, 2026 | 266.00 | 266.30 | 266.00 | 266.30 | 266.30 | 4.99% | 2,400 |
| May 21, 2026 | 257.10 | 257.10 | 253.65 | 253.65 | 253.65 | -5.00% | 3,000 |
| May 20, 2026 | 258.40 | 268.00 | 258.40 | 267.00 | 267.00 | -1.84% | 6,600 |
| May 13, 2026 | 271.00 | 272.00 | 271.00 | 272.00 | 272.00 | 3.42% | 1,200 |
| May 5, 2026 | 263.00 | 263.00 | 262.95 | 263.00 | 263.00 | 4.99% | 3,000 |
| Apr 30, 2026 | 249.00 | 250.50 | 249.00 | 250.50 | 250.50 | - | 2,400 |
| Apr 27, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | - | 600 |
| Apr 24, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0.22% | 600 |
| Apr 20, 2026 | 258.05 | 258.05 | 244.50 | 249.95 | 249.95 | -2.78% | 3,600 |
| Apr 17, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | - | 600 |
| Apr 16, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | -4.74% | 600 |
| Apr 10, 2026 | 265.00 | 269.90 | 265.00 | 269.90 | 269.90 | 2.62% | 2,400 |
| Apr 9, 2026 | 255.15 | 263.00 | 255.15 | 263.00 | 263.00 | -1.87% | 4,800 |
| Apr 8, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | 1,200 |
| 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 |