HPL Electric & Power Limited (NSE:HPL)
India
· Delayed Price · Currency is INR 364.45
-6.05 (-1.63%)
Apr 29, 2026, 3:29 PM IST
HPL Electric & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 377.00 | 380.00 | 368.00 | 370.50 | 370.50 | -1.48% | 222,716 |
| Apr 27, 2026 | 354.45 | 378.25 | 354.45 | 376.05 | 376.05 | 6.67% | 588,817 |
| Apr 24, 2026 | 359.95 | 363.50 | 350.05 | 352.55 | 352.55 | -1.91% | 197,200 |
| Apr 23, 2026 | 365.60 | 366.75 | 358.10 | 359.40 | 359.40 | -1.70% | 146,491 |
| Apr 22, 2026 | 360.00 | 367.00 | 356.00 | 365.60 | 365.60 | 1.43% | 243,383 |
| Apr 21, 2026 | 365.00 | 371.40 | 358.15 | 360.45 | 360.45 | -0.59% | 210,205 |
| Apr 20, 2026 | 357.35 | 372.95 | 346.60 | 362.60 | 362.60 | 1.70% | 670,245 |
| Apr 17, 2026 | 349.00 | 361.85 | 345.20 | 356.55 | 356.55 | 3.24% | 518,325 |
| Apr 16, 2026 | 343.50 | 348.00 | 338.20 | 345.35 | 345.35 | 1.96% | 242,070 |
| Apr 15, 2026 | 331.00 | 345.00 | 331.00 | 338.70 | 338.70 | 4.57% | 273,752 |
| Apr 13, 2026 | 316.00 | 329.90 | 311.10 | 323.90 | 323.90 | -0.35% | 275,881 |
| Apr 10, 2026 | 321.00 | 332.60 | 321.00 | 325.05 | 325.05 | 1.32% | 269,122 |
| Apr 9, 2026 | 321.20 | 332.35 | 319.20 | 320.80 | 320.80 | -0.12% | 348,705 |
| Apr 8, 2026 | 315.00 | 322.95 | 303.65 | 321.20 | 321.20 | 8.48% | 559,192 |
| Apr 7, 2026 | 290.00 | 299.30 | 290.00 | 296.10 | 296.10 | -0.70% | 154,954 |
| Apr 6, 2026 | 301.30 | 302.25 | 288.60 | 298.20 | 298.20 | 0.24% | 238,858 |
| Apr 2, 2026 | 281.40 | 300.40 | 279.55 | 297.50 | 297.50 | 1.04% | 454,662 |
| Apr 1, 2026 | 273.80 | 300.00 | 265.25 | 294.45 | 294.45 | 14.53% | 704,248 |
| Mar 30, 2026 | 266.10 | 270.95 | 255.55 | 257.10 | 257.10 | -6.08% | 422,989 |
| Mar 27, 2026 | 285.00 | 288.70 | 271.15 | 273.75 | 273.75 | -5.15% | 385,343 |
| Mar 25, 2026 | 290.00 | 297.00 | 285.45 | 288.60 | 288.60 | 2.80% | 242,220 |
| Mar 24, 2026 | 276.70 | 283.40 | 269.00 | 280.75 | 280.75 | 4.31% | 246,103 |
| Mar 23, 2026 | 283.50 | 283.55 | 265.45 | 269.15 | 269.15 | -5.08% | 290,191 |
| Mar 20, 2026 | 286.00 | 293.35 | 282.05 | 283.55 | 283.55 | -0.30% | 240,785 |
| Mar 19, 2026 | 292.00 | 295.00 | 283.00 | 284.40 | 284.40 | -3.98% | 204,572 |
| Mar 18, 2026 | 281.00 | 298.00 | 277.00 | 296.20 | 296.20 | 7.65% | 763,710 |
| Mar 17, 2026 | 276.90 | 280.65 | 271.95 | 275.15 | 275.15 | 0.62% | 337,364 |
| Mar 16, 2026 | 297.00 | 297.00 | 266.40 | 273.45 | 273.45 | -12.44% | 1,840,695 |
| Mar 13, 2026 | 325.00 | 325.00 | 310.05 | 312.30 | 312.30 | -3.04% | 114,004 |
| Mar 12, 2026 | 320.50 | 327.00 | 307.00 | 322.10 | 322.10 | -0.09% | 147,259 |
| Mar 11, 2026 | 322.75 | 336.45 | 320.65 | 322.40 | 322.40 | 0.40% | 276,192 |
| Mar 10, 2026 | 311.60 | 335.00 | 310.00 | 321.10 | 321.10 | 5.09% | 142,322 |
| 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 |