HP Telecom India Limited (NSE:HPTL)
India · Delayed Price · Currency is INR 341.10
+16.20 (4.99%)
At close: Aug 21, 2026
HP Telecom India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |