H.P. Cotton Textile Mills Limited (BOM:502873)
India
· Delayed Price · Currency is INR 114.90
+4.76 (4.32%)
At close: Apr 28, 2026
H.P. Cotton Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 105.00 | 114.90 | 105.00 | 114.90 | 114.90 | 4.32% | 173 |
| Apr 27, 2026 | 109.50 | 110.14 | 109.50 | 110.14 | 110.14 | 0.07% | 101 |
| Apr 24, 2026 | 114.00 | 114.00 | 108.50 | 110.06 | 110.06 | -3.46% | 293 |
| Apr 23, 2026 | 113.95 | 115.49 | 113.95 | 114.00 | 114.00 | 1.62% | 1,292 |
| Apr 22, 2026 | 110.00 | 114.00 | 110.00 | 112.18 | 112.18 | 2.92% | 2,394 |
| Apr 21, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 6 |
| Apr 20, 2026 | 107.59 | 109.00 | 107.59 | 109.00 | 109.00 | 0.80% | 3 |
| Apr 17, 2026 | 112.75 | 112.75 | 105.50 | 108.13 | 108.13 | -4.10% | 3,075 |
| Apr 16, 2026 | 113.79 | 113.79 | 112.50 | 112.75 | 112.75 | 8.12% | 3 |
| Apr 13, 2026 | 107.68 | 107.68 | 104.00 | 104.28 | 104.28 | -3.16% | 333 |
| Apr 10, 2026 | 104.20 | 108.00 | 104.20 | 107.68 | 107.68 | 3.34% | 250 |
| Apr 9, 2026 | 104.00 | 104.24 | 103.56 | 104.20 | 104.20 | 0.62% | 37 |
| Apr 8, 2026 | 108.00 | 111.94 | 103.51 | 103.56 | 103.56 | -3.21% | 300 |
| Apr 7, 2026 | 107.99 | 107.99 | 107.00 | 107.00 | 107.00 | -0.93% | 25 |
| Apr 6, 2026 | 107.99 | 108.00 | 105.10 | 108.00 | 108.00 | - | 202 |
| Apr 2, 2026 | 105.50 | 108.00 | 104.50 | 108.00 | 108.00 | 1.89% | 306 |
| Apr 1, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 6.00% | 100 |
| Mar 30, 2026 | 99.95 | 104.40 | 99.80 | 100.00 | 100.00 | -0.84% | 564 |
| Mar 27, 2026 | 102.00 | 105.00 | 100.00 | 100.85 | 100.85 | -3.95% | 2,983 |
| Mar 25, 2026 | 100.40 | 109.85 | 100.40 | 105.00 | 105.00 | 0.05% | 1,114 |
| Mar 24, 2026 | 103.20 | 106.00 | 96.35 | 104.95 | 104.95 | 2.19% | 465 |
| Mar 23, 2026 | 106.00 | 106.00 | 102.70 | 102.70 | 102.70 | -3.11% | 100 |
| Mar 20, 2026 | 105.05 | 106.00 | 102.50 | 106.00 | 106.00 | 0.95% | 710 |
| Mar 19, 2026 | 103.15 | 105.00 | 100.00 | 105.00 | 105.00 | 1.79% | 175 |
| Mar 18, 2026 | 100.10 | 105.50 | 100.10 | 103.15 | 103.15 | -2.69% | 582 |
| Mar 17, 2026 | 105.10 | 109.95 | 102.00 | 106.00 | 106.00 | 0.86% | 272 |
| Mar 16, 2026 | 109.45 | 109.45 | 105.00 | 105.10 | 105.10 | -3.93% | 473 |
| Mar 13, 2026 | 109.45 | 109.45 | 108.00 | 109.40 | 109.40 | -0.55% | 123 |
| Mar 12, 2026 | 119.00 | 119.00 | 107.00 | 110.00 | 110.00 | -3.80% | 1,502 |
| Mar 11, 2026 | 103.15 | 114.95 | 103.10 | 114.35 | 114.35 | 11.02% | 151 |
| 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 |