H.P. Cotton Textile Mills Limited (BOM:502873)
India
· Delayed Price · Currency is INR 103.00
-0.50 (-0.48%)
At close: Mar 9, 2026
H.P. Cotton Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.48% | 1 |
| Mar 6, 2026 | 103.00 | 103.55 | 103.00 | 103.50 | 103.50 | -0.53% | 22 |
| Mar 5, 2026 | 105.30 | 105.30 | 103.00 | 104.05 | 104.05 | -1.19% | 790 |
| Mar 4, 2026 | 102.00 | 109.85 | 102.00 | 105.30 | 105.30 | -3.97% | 253 |
| Mar 2, 2026 | 113.45 | 113.45 | 109.65 | 109.65 | 109.65 | -1.39% | 126 |
| Feb 27, 2026 | 106.10 | 111.20 | 104.05 | 111.20 | 111.20 | -1.46% | 317 |
| Feb 26, 2026 | 108.00 | 113.95 | 108.00 | 112.85 | 112.85 | 5.47% | 330 |
| Feb 25, 2026 | 106.70 | 112.95 | 105.00 | 107.00 | 107.00 | -0.19% | 1,831 |
| Feb 24, 2026 | 107.00 | 113.00 | 106.30 | 107.20 | 107.20 | -5.13% | 790 |
| Feb 23, 2026 | 115.00 | 117.00 | 110.00 | 113.00 | 113.00 | -2.04% | 459 |
| Feb 20, 2026 | 116.90 | 117.00 | 111.25 | 115.35 | 115.35 | -1.33% | 470 |
| Feb 19, 2026 | 130.95 | 132.00 | 111.40 | 116.90 | 116.90 | -4.22% | 4,366 |
| Feb 18, 2026 | 116.80 | 128.80 | 114.20 | 122.05 | 122.05 | 6.83% | 8,291 |
| Feb 17, 2026 | 113.90 | 118.00 | 108.00 | 114.25 | 114.25 | 3.49% | 7,430 |
| Feb 16, 2026 | 108.00 | 112.90 | 107.90 | 110.40 | 110.40 | 2.22% | 4,722 |
| Feb 13, 2026 | 103.00 | 108.00 | 103.00 | 108.00 | 108.00 | - | 823 |
| Feb 11, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.89% | 2,002 |
| Feb 10, 2026 | 107.85 | 108.00 | 105.05 | 107.05 | 107.05 | -0.74% | 447 |
| Feb 9, 2026 | 107.30 | 107.95 | 103.00 | 107.85 | 107.85 | 0.51% | 297 |
| Feb 6, 2026 | 113.00 | 113.00 | 106.10 | 107.30 | 107.30 | 2.14% | 61 |
| Feb 5, 2026 | 104.05 | 105.05 | 104.05 | 105.05 | 105.05 | 0.96% | 340 |
| Feb 4, 2026 | 108.75 | 108.75 | 103.05 | 104.05 | 104.05 | -5.28% | 752 |
| Feb 3, 2026 | 113.90 | 113.90 | 103.05 | 109.85 | 109.85 | 8.76% | 264 |
| Feb 2, 2026 | 103.45 | 103.45 | 100.15 | 101.00 | 101.00 | -2.37% | 210 |
| Feb 1, 2026 | 103.10 | 105.20 | 103.10 | 103.45 | 103.45 | -1.66% | 77 |
| Jan 30, 2026 | 105.20 | 108.00 | 105.20 | 105.20 | 105.20 | - | 32 |
| Jan 29, 2026 | 105.10 | 105.20 | 101.05 | 105.20 | 105.20 | -3.09% | 164 |
| Jan 28, 2026 | 106.50 | 109.50 | 106.50 | 108.55 | 108.55 | 1.92% | 427 |
| Jan 27, 2026 | 106.50 | 107.00 | 103.40 | 106.50 | 106.50 | 0.47% | 153 |
| Jan 23, 2026 | 101.90 | 106.00 | 101.90 | 106.00 | 106.00 | 4.02% | 901 |
| Jan 22, 2026 | 99.90 | 101.90 | 99.90 | 101.90 | 101.90 | 2.00% | 526 |
| Jan 21, 2026 | 99.00 | 108.95 | 94.95 | 99.90 | 99.90 | -1.58% | 1,994 |
| Jan 20, 2026 | 102.05 | 102.05 | 100.10 | 101.50 | 101.50 | -3.79% | 203 |
| Jan 19, 2026 | 108.70 | 108.70 | 105.00 | 105.50 | 105.50 | -3.92% | 41 |
| Jan 16, 2026 | 103.15 | 109.90 | 103.15 | 109.80 | 109.80 | 7.59% | 262 |
| Jan 14, 2026 | 105.50 | 105.50 | 100.40 | 102.05 | 102.05 | -5.94% | 202 |
| Jan 13, 2026 | 108.95 | 108.95 | 108.50 | 108.50 | 108.50 | -0.41% | 8 |
| Jan 12, 2026 | 108.95 | 108.95 | 107.85 | 108.95 | 108.95 | - | 32 |
| Jan 9, 2026 | 109.00 | 109.00 | 108.95 | 108.95 | 108.95 | 0.32% | 26 |
| Jan 8, 2026 | 108.70 | 109.00 | 108.60 | 108.60 | 108.60 | 0.56% | 170 |
| Jan 7, 2026 | 113.80 | 113.80 | 108.00 | 108.00 | 108.00 | -4.13% | 163 |
| Jan 6, 2026 | 115.00 | 115.00 | 107.05 | 112.65 | 112.65 | 2.32% | 440 |
| Jan 5, 2026 | 110.00 | 110.10 | 110.00 | 110.10 | 110.10 | 0.09% | 458 |
| Jan 2, 2026 | 110.90 | 110.90 | 110.00 | 110.00 | 110.00 | -0.90% | 175 |
| Jan 1, 2026 | 111.00 | 112.10 | 110.10 | 111.00 | 111.00 | -0.27% | 2,179 |
| Dec 31, 2025 | 104.00 | 115.00 | 100.55 | 111.30 | 111.30 | 0.27% | 6,178 |
| Dec 30, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 5.71% | 1 |
| Dec 29, 2025 | 106.15 | 106.15 | 105.00 | 105.00 | 105.00 | 0.91% | 502 |
| Dec 26, 2025 | 104.00 | 104.20 | 104.00 | 104.05 | 104.05 | 0.05% | 754 |
| Dec 24, 2025 | 104.00 | 104.05 | 103.60 | 104.00 | 104.00 | 0.48% | 158 |
| Dec 23, 2025 | 104.40 | 104.40 | 102.60 | 103.50 | 103.50 | -1.33% | 82 |
| Dec 22, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - | 11 |
| Dec 19, 2025 | 105.00 | 105.55 | 104.00 | 104.90 | 104.90 | -0.10% | 642 |
| Dec 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | 50 |
| Dec 16, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.47% | 7 |
| Dec 15, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | 151 |
| Dec 12, 2025 | 106.00 | 107.50 | 106.00 | 107.50 | 107.50 | 0.05% | 1,688 |
| Dec 11, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - | 110 |
| Dec 10, 2025 | 107.00 | 107.60 | 107.00 | 107.45 | 107.45 | -0.09% | 303 |
| Dec 9, 2025 | 108.00 | 108.00 | 107.20 | 107.55 | 107.55 | -0.42% | 266 |
| Dec 8, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.18% | 50 |
| Dec 5, 2025 | 104.25 | 108.20 | 104.25 | 108.20 | 108.20 | -2.79% | 427 |
| Dec 4, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - | 6 |
| Dec 3, 2025 | 113.10 | 114.00 | 107.25 | 111.30 | 111.30 | -0.58% | 1,695 |
| Dec 2, 2025 | 105.00 | 113.95 | 105.00 | 111.95 | 111.95 | 6.57% | 6,256 |
| Dec 1, 2025 | 105.10 | 109.00 | 105.00 | 105.05 | 105.05 | 0.10% | 1,689 |
| Nov 28, 2025 | 102.25 | 106.00 | 102.25 | 104.95 | 104.95 | 2.34% | 556 |
| Nov 27, 2025 | 104.90 | 105.00 | 102.25 | 102.55 | 102.55 | -1.25% | 377 |
| Nov 26, 2025 | 101.85 | 105.00 | 101.80 | 103.85 | 103.85 | 2.11% | 1,572 |
| Nov 25, 2025 | 102.00 | 102.00 | 101.70 | 101.70 | 101.70 | 0.05% | 50 |
| Nov 24, 2025 | 100.00 | 103.00 | 100.00 | 101.65 | 101.65 | -0.97% | 437 |
| Nov 21, 2025 | 104.45 | 105.00 | 100.00 | 102.65 | 102.65 | -1.25% | 3,302 |
| Nov 20, 2025 | 100.00 | 104.80 | 100.00 | 103.95 | 103.95 | 0.19% | 955 |
| Nov 19, 2025 | 102.00 | 103.80 | 101.00 | 103.75 | 103.75 | 2.88% | 363 |
| Nov 18, 2025 | 104.50 | 104.50 | 100.10 | 100.85 | 100.85 | -1.61% | 724 |
| Nov 17, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 3.38% | 10 |
| Nov 14, 2025 | 100.00 | 100.00 | 99.00 | 99.15 | 99.15 | -0.40% | 565 |
| Nov 13, 2025 | 100.00 | 102.10 | 99.00 | 99.55 | 99.55 | -5.05% | 1,353 |
| Nov 12, 2025 | 102.00 | 104.85 | 102.00 | 104.85 | 104.85 | 3.81% | 106 |
| Nov 11, 2025 | 100.05 | 101.00 | 100.05 | 101.00 | 101.00 | 0.95% | 216 |
| Nov 10, 2025 | 101.95 | 103.65 | 100.05 | 100.05 | 100.05 | -1.86% | 143 |
| Nov 7, 2025 | 101.00 | 101.95 | 99.50 | 101.95 | 101.95 | -0.10% | 27 |
| Nov 6, 2025 | 101.00 | 102.85 | 97.05 | 102.05 | 102.05 | 1.44% | 236 |
| Nov 4, 2025 | 101.05 | 103.50 | 99.55 | 100.60 | 100.60 | 0.55% | 411 |
| Nov 3, 2025 | 97.00 | 104.85 | 97.00 | 100.05 | 100.05 | -0.65% | 269 |
| Oct 31, 2025 | 105.00 | 106.00 | 100.60 | 100.70 | 100.70 | 0.70% | 393 |
| Oct 30, 2025 | 103.65 | 104.00 | 100.00 | 100.00 | 100.00 | -3.52% | 975 |
| Oct 29, 2025 | 102.20 | 104.00 | 101.20 | 103.65 | 103.65 | 1.72% | 291 |
| Oct 28, 2025 | 104.00 | 105.45 | 101.00 | 101.90 | 101.90 | -3.87% | 1,267 |
| Oct 27, 2025 | 101.75 | 107.95 | 101.75 | 106.00 | 106.00 | 4.18% | 1,242 |
| Oct 24, 2025 | 103.65 | 103.65 | 101.05 | 101.75 | 101.75 | -2.30% | 219 |
| Oct 23, 2025 | 112.95 | 112.95 | 103.30 | 104.15 | 104.15 | -3.92% | 485 |
| Oct 21, 2025 | 112.95 | 113.00 | 107.00 | 108.40 | 108.40 | 5.65% | 1,217 |
| Oct 20, 2025 | 100.15 | 106.95 | 100.15 | 102.60 | 102.60 | 1.08% | 14 |
| Oct 17, 2025 | 101.90 | 101.90 | 101.30 | 101.50 | 101.50 | 1.15% | 553 |
| Oct 16, 2025 | 101.60 | 102.00 | 100.30 | 100.35 | 100.35 | -1.23% | 154 |
| Oct 15, 2025 | 105.00 | 105.00 | 100.00 | 101.60 | 101.60 | -3.24% | 1,813 |
| Oct 14, 2025 | 101.05 | 106.50 | 101.05 | 105.00 | 105.00 | 4.37% | 377 |
| Oct 13, 2025 | 98.05 | 103.30 | 98.05 | 100.60 | 100.60 | -2.33% | 175 |
| Oct 10, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -2.51% | 105 |