Hipolin Limited (BOM:530853)
India
· Delayed Price · Currency is INR 83.12
+3.95 (4.99%)
At close: Apr 28, 2026
Hipolin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.12 | 83.12 | 78.00 | 83.12 | 83.12 | 4.99% | 1,324 |
| Apr 27, 2026 | 75.35 | 79.17 | 75.35 | 79.17 | 79.17 | 5.00% | 1,050 |
| Apr 24, 2026 | 69.00 | 75.40 | 69.00 | 75.40 | 75.40 | 9.99% | 4,539 |
| Apr 23, 2026 | 68.50 | 68.55 | 64.90 | 68.55 | 68.55 | 9.94% | 6,162 |
| Apr 22, 2026 | 61.50 | 62.50 | 61.50 | 62.35 | 62.35 | 2.97% | 173 |
| Apr 21, 2026 | 68.30 | 68.30 | 60.30 | 60.55 | 60.55 | -2.50% | 699 |
| Apr 20, 2026 | 57.59 | 62.10 | 57.55 | 62.10 | 62.10 | 9.99% | 4,516 |
| Apr 17, 2026 | 57.10 | 58.99 | 55.11 | 56.46 | 56.46 | -2.30% | 1,103 |
| Apr 15, 2026 | 54.00 | 57.79 | 54.00 | 57.79 | 57.79 | 9.04% | 5 |
| Apr 13, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | -1.12% | 103 |
| Apr 10, 2026 | 55.25 | 55.25 | 53.60 | 53.60 | 53.60 | -7.51% | 100 |
| Apr 9, 2026 | 63.70 | 63.70 | 57.95 | 57.95 | 57.95 | -0.09% | 59 |
| Apr 8, 2026 | 59.20 | 59.20 | 58.00 | 58.00 | 58.00 | 7.51% | 78 |
| Apr 7, 2026 | 54.60 | 54.60 | 52.00 | 53.95 | 53.95 | 3.75% | 346 |
| Apr 6, 2026 | 52.00 | 52.00 | 51.99 | 52.00 | 52.00 | 4.02% | 23 |
| Apr 2, 2026 | 50.00 | 50.00 | 49.99 | 49.99 | 49.99 | 1.77% | 150 |
| Apr 1, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 4.96% | 1 |
| Mar 30, 2026 | 50.00 | 50.00 | 46.79 | 46.80 | 46.80 | -4.97% | 807 |
| Mar 25, 2026 | 46.00 | 49.25 | 46.00 | 49.25 | 49.25 | 4.79% | 1,597 |
| Mar 24, 2026 | 44.83 | 48.00 | 44.83 | 47.00 | 47.00 | -0.38% | 152 |
| Mar 23, 2026 | 48.75 | 50.00 | 47.18 | 47.18 | 47.18 | -4.99% | 370 |
| Mar 20, 2026 | 50.00 | 52.25 | 49.66 | 49.66 | 49.66 | -4.96% | 2,508 |
| Mar 19, 2026 | 53.90 | 53.90 | 52.25 | 52.25 | 52.25 | -5.00% | 1,164 |
| Mar 18, 2026 | 55.95 | 55.95 | 55.00 | 55.00 | 55.00 | -3.47% | 170 |
| Mar 16, 2026 | 53.90 | 56.98 | 53.90 | 56.98 | 56.98 | 3.60% | 4 |
| Mar 13, 2026 | 56.15 | 56.15 | 50.81 | 55.00 | 55.00 | 2.84% | 1,659 |
| Mar 12, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 4.97% | 1 |
| Mar 11, 2026 | 51.00 | 51.00 | 50.00 | 50.95 | 50.95 | -2.02% | 96 |
| Mar 10, 2026 | 50.50 | 52.00 | 49.50 | 52.00 | 52.00 | 2.97% | 701 |
| Mar 9, 2026 | 50.00 | 50.50 | 47.58 | 50.50 | 50.50 | 0.86% | 78 |
| Mar 6, 2026 | 54.99 | 54.99 | 50.00 | 50.07 | 50.07 | -4.63% | 237 |
| Mar 5, 2026 | 52.94 | 54.49 | 49.60 | 52.50 | 52.50 | 1.16% | 4,947 |
| Mar 4, 2026 | 51.95 | 51.95 | 51.90 | 51.90 | 51.90 | -5.00% | 339 |
| Mar 2, 2026 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -4.96% | 1 |
| Feb 27, 2026 | 58.00 | 58.29 | 57.25 | 57.48 | 57.48 | -4.20% | 947 |
| Feb 26, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | -0.83% | 1,024 |
| Feb 25, 2026 | 60.10 | 64.50 | 59.99 | 60.50 | 60.50 | -3.82% | 1,697 |
| Feb 24, 2026 | 58.63 | 64.60 | 58.63 | 62.90 | 62.90 | 1.93% | 535 |
| Feb 23, 2026 | 68.00 | 68.00 | 61.71 | 61.71 | 61.71 | -4.99% | 20 |
| Feb 20, 2026 | 67.98 | 67.98 | 62.00 | 64.95 | 64.95 | 0.12% | 23 |
| Feb 16, 2026 | 64.89 | 64.89 | 64.87 | 64.87 | 64.87 | -0.03% | 48 |
| Feb 13, 2026 | 68.80 | 68.80 | 63.80 | 64.89 | 64.89 | -1.08% | 861 |
| Feb 11, 2026 | 69.20 | 69.20 | 65.55 | 65.60 | 65.60 | -4.93% | 1,549 |
| Feb 10, 2026 | 62.99 | 69.00 | 60.99 | 69.00 | 69.00 | 8.70% | 544 |
| Feb 9, 2026 | 68.00 | 68.00 | 56.60 | 63.48 | 63.48 | 1.65% | 1,086 |
| Feb 6, 2026 | 61.50 | 62.45 | 61.50 | 62.45 | 62.45 | 8.06% | 3 |
| Feb 5, 2026 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 6.92% | 35 |
| Feb 4, 2026 | 56.75 | 56.75 | 54.05 | 54.05 | 54.05 | -4.84% | 175 |
| Feb 3, 2026 | 52.25 | 56.80 | 52.25 | 56.80 | 56.80 | 3.44% | 663 |
| Feb 2, 2026 | 51.05 | 55.00 | 51.05 | 54.91 | 54.91 | 2.23% | 220 |
| Jan 30, 2026 | 53.50 | 55.00 | 53.50 | 53.71 | 53.71 | -0.54% | 356 |
| Jan 29, 2026 | 51.50 | 54.00 | 50.25 | 54.00 | 54.00 | 3.35% | 500 |
| Jan 28, 2026 | 53.90 | 53.90 | 52.25 | 52.25 | 52.25 | -5.00% | 554 |
| Jan 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -4.93% | 11 |
| Jan 22, 2026 | 55.72 | 57.85 | 55.72 | 57.85 | 57.85 | 3.82% | 89 |
| Jan 21, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -0.50% | 5 |
| Jan 20, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.86% | 303 |
| Jan 19, 2026 | 53.50 | 55.00 | 53.50 | 54.98 | 54.98 | 1.80% | 210 |
| Jan 16, 2026 | 53.68 | 57.99 | 53.68 | 54.01 | 54.01 | -4.41% | 326 |
| Jan 14, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.43% | 1 |
| Jan 13, 2026 | 58.70 | 58.70 | 55.80 | 57.91 | 57.91 | -1.35% | 413 |
| Jan 12, 2026 | 56.25 | 59.95 | 54.85 | 58.70 | 58.70 | 1.73% | 249 |
| Jan 9, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 1.66% | 1 |
| Jan 8, 2026 | 58.00 | 58.00 | 55.10 | 56.76 | 56.76 | -2.14% | 139 |
| Jan 7, 2026 | 58.02 | 58.02 | 55.40 | 58.00 | 58.00 | -0.03% | 1,242 |
| Jan 5, 2026 | 62.70 | 62.70 | 57.00 | 58.02 | 58.02 | -2.90% | 1,332 |
| Jan 2, 2026 | 59.29 | 60.40 | 56.05 | 59.75 | 59.75 | 1.27% | 106 |
| Jan 1, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.85% | 3 |
| Dec 30, 2025 | 54.02 | 57.93 | 54.02 | 57.93 | 57.93 | 2.49% | 30 |
| Dec 29, 2025 | 55.00 | 57.00 | 54.00 | 56.52 | 56.52 | 1.13% | 133 |
| Dec 26, 2025 | 53.00 | 55.89 | 53.00 | 55.89 | 55.89 | 5.00% | 1,422 |
| Dec 24, 2025 | 58.20 | 58.20 | 53.00 | 53.23 | 53.23 | -3.99% | 30 |
| Dec 23, 2025 | 56.25 | 56.25 | 55.10 | 55.44 | 55.44 | -4.38% | 9 |
| Dec 22, 2025 | 59.54 | 59.54 | 56.50 | 57.98 | 57.98 | 2.24% | 232 |
| Dec 19, 2025 | 57.75 | 57.75 | 54.50 | 56.71 | 56.71 | 3.11% | 320 |
| Dec 18, 2025 | 54.90 | 56.70 | 54.90 | 55.00 | 55.00 | -4.60% | 102 |
| Dec 17, 2025 | 56.00 | 57.65 | 54.50 | 57.65 | 57.65 | 2.38% | 62 |
| Dec 16, 2025 | 58.78 | 58.78 | 55.63 | 56.31 | 56.31 | -3.73% | 186 |
| Dec 15, 2025 | 57.48 | 59.48 | 57.20 | 58.49 | 58.49 | 2.26% | 1,797 |
| Dec 12, 2025 | 56.87 | 57.20 | 56.87 | 57.20 | 57.20 | 4.99% | 897 |
| Dec 11, 2025 | 54.60 | 54.60 | 52.12 | 54.48 | 54.48 | 4.77% | 1,392 |
| Dec 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.69% | 1 |
| Dec 9, 2025 | 55.00 | 55.98 | 51.55 | 52.36 | 52.36 | -2.11% | 445 |
| Dec 8, 2025 | 58.26 | 58.26 | 52.80 | 53.49 | 53.49 | -3.60% | 311 |
| Dec 5, 2025 | 55.60 | 55.60 | 53.11 | 55.49 | 55.49 | 4.68% | 261 |
| Dec 4, 2025 | 55.67 | 56.50 | 52.63 | 53.01 | 53.01 | -4.31% | 4,902 |
| Dec 3, 2025 | 58.31 | 59.80 | 55.39 | 55.40 | 55.40 | -4.97% | 4,914 |
| Dec 2, 2025 | 60.35 | 62.00 | 58.21 | 58.30 | 58.30 | -3.08% | 2,021 |
| Dec 1, 2025 | 59.10 | 61.00 | 59.10 | 60.15 | 60.15 | -3.09% | 1,080 |
| Nov 28, 2025 | 64.00 | 64.50 | 61.76 | 62.07 | 62.07 | -4.51% | 4,216 |
| Nov 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.51% | 60 |
| Nov 26, 2025 | 65.25 | 66.98 | 64.66 | 64.67 | 64.67 | -4.98% | 6,928 |
| Nov 25, 2025 | 68.05 | 69.99 | 66.82 | 68.06 | 68.06 | -2.90% | 1,492 |
| Nov 24, 2025 | 72.86 | 73.50 | 69.01 | 70.09 | 70.09 | -3.32% | 13,696 |
| Nov 21, 2025 | 75.60 | 75.60 | 72.30 | 72.50 | 72.50 | -4.10% | 1,256 |
| Nov 20, 2025 | 76.10 | 76.50 | 75.59 | 75.60 | 75.60 | -4.98% | 3,475 |
| Nov 19, 2025 | 81.00 | 81.00 | 79.56 | 79.56 | 79.56 | -3.62% | 888 |
| Nov 18, 2025 | 90.75 | 90.75 | 82.13 | 82.55 | 82.55 | -4.51% | 1,526 |
| Nov 17, 2025 | 84.45 | 88.00 | 80.00 | 86.45 | 86.45 | 2.87% | 7,967 |
| Nov 14, 2025 | 85.01 | 90.00 | 83.40 | 84.04 | 84.04 | -4.23% | 1,255 |