HPL Electric & Power Limited (NSE:HPL)
India
· Delayed Price · Currency is INR 305.55
-11.80 (-3.72%)
At close: Mar 9, 2026
HPL Electric & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 313.00 | 315.00 | 299.95 | 305.55 | 305.55 | -3.72% | 181,579 |
| Mar 6, 2026 | 317.00 | 322.00 | 313.45 | 317.35 | 317.35 | 0.95% | 106,558 |
| Mar 5, 2026 | 311.00 | 319.45 | 306.05 | 314.35 | 314.35 | 1.27% | 170,554 |
| Mar 4, 2026 | 317.40 | 319.00 | 308.20 | 310.40 | 310.40 | -4.15% | 162,323 |
| Mar 2, 2026 | 315.95 | 333.10 | 311.00 | 323.85 | 323.85 | -4.75% | 229,810 |
| Feb 27, 2026 | 348.90 | 349.00 | 339.00 | 340.00 | 340.00 | -2.55% | 80,639 |
| Feb 26, 2026 | 346.95 | 351.85 | 344.60 | 348.90 | 348.90 | 0.56% | 79,877 |
| Feb 25, 2026 | 349.65 | 354.05 | 343.05 | 346.95 | 346.95 | 0.27% | 134,680 |
| Feb 24, 2026 | 352.00 | 352.75 | 338.25 | 346.00 | 346.00 | -1.93% | 150,813 |
| Feb 23, 2026 | 360.00 | 370.00 | 351.00 | 352.80 | 352.80 | -1.71% | 143,008 |
| Feb 20, 2026 | 361.55 | 370.15 | 356.00 | 358.95 | 358.95 | -1.74% | 192,093 |
| Feb 19, 2026 | 366.20 | 376.25 | 354.55 | 365.30 | 365.30 | -0.37% | 456,163 |
| Feb 18, 2026 | 352.25 | 376.40 | 347.10 | 366.65 | 366.65 | 3.44% | 541,676 |
| Feb 17, 2026 | 344.00 | 356.90 | 342.55 | 354.45 | 354.45 | 3.16% | 127,265 |
| Feb 16, 2026 | 350.20 | 351.90 | 341.00 | 343.60 | 343.60 | -2.86% | 107,558 |
| Feb 13, 2026 | 359.95 | 365.00 | 352.10 | 353.70 | 353.70 | -2.62% | 165,629 |
| Feb 12, 2026 | 360.00 | 368.90 | 353.05 | 363.20 | 363.20 | 1.14% | 398,640 |
| Feb 11, 2026 | 361.10 | 367.40 | 351.40 | 359.10 | 359.10 | -0.51% | 468,023 |
| Feb 10, 2026 | 347.50 | 374.35 | 343.60 | 360.95 | 360.95 | 4.38% | 694,824 |
| Feb 9, 2026 | 316.95 | 353.00 | 316.95 | 345.80 | 345.80 | 9.60% | 933,006 |
| Feb 6, 2026 | 324.00 | 324.00 | 309.05 | 315.50 | 315.50 | -1.99% | 217,689 |
| Feb 5, 2026 | 330.55 | 332.80 | 320.15 | 321.90 | 321.90 | -2.62% | 154,621 |
| Feb 4, 2026 | 323.30 | 333.00 | 318.00 | 330.55 | 330.55 | 3.67% | 207,303 |
| Feb 3, 2026 | 334.30 | 334.30 | 307.90 | 318.85 | 318.85 | -2.36% | 522,658 |
| Feb 2, 2026 | 329.75 | 332.95 | 315.45 | 326.55 | 326.55 | -0.97% | 87,363 |
| Feb 1, 2026 | 332.00 | 344.35 | 322.60 | 329.75 | 329.75 | -0.50% | 83,110 |
| Jan 30, 2026 | 318.00 | 334.50 | 314.70 | 331.40 | 331.40 | 3.21% | 119,401 |
| Jan 29, 2026 | 328.95 | 331.40 | 316.60 | 321.10 | 321.10 | -2.18% | 88,540 |
| Jan 28, 2026 | 312.90 | 329.80 | 312.20 | 328.25 | 328.25 | 5.34% | 128,324 |
| Jan 27, 2026 | 319.00 | 321.65 | 307.90 | 311.60 | 311.60 | -1.67% | 114,178 |
| Jan 23, 2026 | 328.30 | 329.70 | 314.10 | 316.90 | 316.90 | -2.10% | 100,039 |
| Jan 22, 2026 | 322.00 | 328.50 | 318.65 | 323.70 | 323.70 | 1.90% | 106,625 |
| Jan 21, 2026 | 324.10 | 329.15 | 315.70 | 317.65 | 317.65 | -1.99% | 156,204 |
| Jan 20, 2026 | 340.40 | 344.65 | 320.35 | 324.10 | 324.10 | -4.79% | 184,954 |
| Jan 19, 2026 | 342.25 | 346.00 | 339.00 | 340.40 | 340.40 | -1.79% | 105,109 |
| Jan 16, 2026 | 354.40 | 357.95 | 345.00 | 346.60 | 346.60 | -2.20% | 123,341 |
| Jan 14, 2026 | 361.00 | 361.75 | 352.70 | 354.40 | 354.40 | -0.73% | 71,024 |
| Jan 13, 2026 | 365.95 | 370.00 | 355.00 | 357.00 | 357.00 | -1.48% | 94,886 |
| Jan 12, 2026 | 381.00 | 381.00 | 355.25 | 362.35 | 362.35 | -4.19% | 409,987 |
| Jan 9, 2026 | 385.00 | 390.10 | 377.00 | 378.20 | 378.20 | -3.05% | 87,460 |
| Jan 8, 2026 | 393.00 | 397.00 | 387.00 | 390.10 | 390.10 | -0.91% | 62,576 |
| Jan 7, 2026 | 392.40 | 396.35 | 390.90 | 393.70 | 393.70 | 0.29% | 42,133 |
| Jan 6, 2026 | 401.00 | 401.00 | 390.25 | 392.55 | 392.55 | -1.32% | 65,583 |
| Jan 5, 2026 | 407.60 | 408.30 | 396.00 | 397.80 | 397.80 | -2.40% | 93,549 |
| Jan 2, 2026 | 405.70 | 411.90 | 400.10 | 407.60 | 407.60 | 0.47% | 64,582 |
| Jan 1, 2026 | 407.95 | 411.60 | 401.00 | 405.70 | 405.70 | -0.44% | 41,190 |
| Dec 31, 2025 | 403.00 | 415.00 | 402.00 | 407.50 | 407.50 | 1.05% | 53,782 |
| Dec 30, 2025 | 401.10 | 408.00 | 394.05 | 403.25 | 403.25 | 0.54% | 54,643 |
| Dec 29, 2025 | 403.00 | 406.50 | 394.70 | 401.10 | 401.10 | -0.34% | 91,124 |
| Dec 26, 2025 | 410.00 | 412.00 | 397.25 | 402.45 | 402.45 | -2.31% | 105,465 |
| Dec 24, 2025 | 414.90 | 416.50 | 408.15 | 411.95 | 411.95 | -0.31% | 73,462 |
| Dec 23, 2025 | 408.90 | 416.40 | 401.00 | 413.25 | 413.25 | 2.71% | 163,014 |
| Dec 22, 2025 | 385.45 | 407.95 | 385.45 | 402.35 | 402.35 | 4.38% | 158,916 |
| Dec 19, 2025 | 378.50 | 387.00 | 377.00 | 385.45 | 385.45 | 2.19% | 43,342 |
| Dec 18, 2025 | 382.25 | 382.45 | 376.00 | 377.20 | 377.20 | -1.26% | 54,560 |
| Dec 17, 2025 | 388.00 | 390.20 | 380.10 | 382.00 | 382.00 | -2.00% | 68,209 |
| Dec 16, 2025 | 393.90 | 394.20 | 388.75 | 389.80 | 389.80 | -1.28% | 41,584 |
| Dec 15, 2025 | 391.25 | 396.55 | 386.30 | 394.85 | 394.85 | 0.68% | 59,300 |
| Dec 12, 2025 | 389.95 | 395.00 | 388.00 | 392.20 | 392.20 | 0.59% | 61,728 |
| Dec 11, 2025 | 385.00 | 391.05 | 380.30 | 389.90 | 389.90 | 0.68% | 53,033 |
| Dec 10, 2025 | 386.10 | 392.80 | 384.25 | 387.25 | 387.25 | 0.31% | 58,079 |
| Dec 9, 2025 | 374.00 | 388.00 | 369.20 | 386.05 | 386.05 | 2.05% | 126,747 |
| Dec 8, 2025 | 390.00 | 390.75 | 374.00 | 378.30 | 378.30 | -3.19% | 107,958 |
| Dec 5, 2025 | 393.60 | 400.40 | 387.00 | 390.75 | 390.75 | -0.72% | 98,959 |
| Dec 4, 2025 | 394.50 | 401.00 | 392.00 | 393.60 | 393.60 | 0.04% | 83,240 |
| Dec 3, 2025 | 396.35 | 399.05 | 391.25 | 393.45 | 393.45 | -0.73% | 104,645 |
| Dec 2, 2025 | 409.85 | 409.85 | 393.00 | 396.35 | 396.35 | -2.20% | 167,171 |
| Dec 1, 2025 | 416.70 | 419.65 | 402.40 | 405.25 | 405.25 | -2.10% | 144,387 |
| Nov 28, 2025 | 421.50 | 423.00 | 407.05 | 413.95 | 413.95 | -1.79% | 132,685 |
| Nov 27, 2025 | 425.00 | 425.85 | 419.70 | 421.50 | 421.50 | 0.13% | 72,874 |
| Nov 26, 2025 | 422.95 | 425.00 | 418.85 | 420.95 | 420.95 | 0.12% | 64,802 |
| Nov 25, 2025 | 418.20 | 424.00 | 414.25 | 420.45 | 420.45 | 1.20% | 79,773 |
| Nov 24, 2025 | 433.00 | 434.85 | 414.80 | 415.45 | 415.45 | -4.13% | 130,727 |
| Nov 21, 2025 | 440.00 | 441.00 | 431.60 | 433.35 | 433.35 | -1.78% | 74,783 |
| Nov 20, 2025 | 444.00 | 453.00 | 440.00 | 441.20 | 441.20 | -1.55% | 111,937 |
| Nov 19, 2025 | 450.00 | 453.20 | 442.20 | 448.15 | 448.15 | -1.03% | 135,553 |
| Nov 18, 2025 | 465.95 | 466.80 | 450.60 | 452.80 | 452.80 | -2.71% | 130,342 |
| Nov 17, 2025 | 465.60 | 479.90 | 461.00 | 465.40 | 465.40 | 1.78% | 873,282 |
| Nov 14, 2025 | 451.95 | 458.90 | 448.00 | 457.25 | 457.25 | 1.78% | 122,494 |
| Nov 13, 2025 | 454.95 | 457.75 | 448.15 | 449.25 | 449.25 | -1.02% | 68,410 |
| Nov 12, 2025 | 454.10 | 460.00 | 451.30 | 453.90 | 453.90 | -0.41% | 82,023 |
| Nov 11, 2025 | 451.00 | 460.80 | 443.15 | 455.75 | 455.75 | -0.28% | 189,922 |
| Nov 10, 2025 | 432.85 | 469.00 | 432.85 | 457.05 | 457.05 | 8.54% | 879,356 |
| Nov 7, 2025 | 428.90 | 428.90 | 413.60 | 421.10 | 421.10 | -1.05% | 137,329 |
| Nov 6, 2025 | 436.20 | 438.95 | 422.75 | 425.55 | 425.55 | -2.24% | 102,804 |
| Nov 4, 2025 | 439.25 | 445.00 | 432.80 | 435.30 | 435.30 | -1.20% | 62,844 |
| Nov 3, 2025 | 439.95 | 445.00 | 438.00 | 440.60 | 440.60 | 0.32% | 61,246 |
| Oct 31, 2025 | 444.70 | 444.70 | 438.00 | 439.20 | 439.20 | -0.50% | 72,078 |
| Oct 30, 2025 | 447.05 | 449.60 | 439.90 | 441.40 | 441.40 | -1.26% | 68,731 |
| Oct 29, 2025 | 437.00 | 451.35 | 435.05 | 447.05 | 447.05 | 2.19% | 133,718 |
| Oct 28, 2025 | 440.00 | 442.50 | 436.10 | 437.45 | 437.45 | -0.39% | 60,478 |
| Oct 27, 2025 | 445.80 | 447.00 | 433.50 | 439.15 | 439.15 | -1.34% | 183,473 |
| Oct 24, 2025 | 443.00 | 449.75 | 439.50 | 445.10 | 445.10 | 0.47% | 63,752 |
| Oct 23, 2025 | 458.80 | 458.80 | 441.35 | 443.00 | 443.00 | -1.73% | 88,886 |
| Oct 21, 2025 | 449.10 | 457.65 | 449.00 | 450.80 | 450.80 | 0.55% | 37,907 |
| Oct 20, 2025 | 442.90 | 451.90 | 438.55 | 448.35 | 448.35 | 1.23% | 74,471 |
| Oct 17, 2025 | 452.50 | 452.50 | 441.20 | 442.90 | 442.90 | -2.12% | 115,324 |
| Oct 16, 2025 | 435.65 | 455.00 | 434.30 | 452.50 | 452.50 | 4.38% | 169,061 |
| Oct 15, 2025 | 434.55 | 437.00 | 427.95 | 433.50 | 433.50 | 0.66% | 78,027 |
| Oct 14, 2025 | 437.15 | 441.65 | 428.55 | 430.65 | 430.65 | -1.79% | 102,507 |