BSE - Delayed Quote INR
Hipolin Limited (HIPOLIN.BO)
110.00
0.00
(0.00%)
At close: April 28 at 1:15:01 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 10 |
| Apr 25, 2025 | 106.33 | 110.00 | 106.33 | 110.00 | 110.00 | 1,674 |
| Apr 24, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 10 |
| Apr 23, 2025 | 110.49 | 110.52 | 110.49 | 110.52 | 110.52 | 194 |
| Apr 22, 2025 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | 150 |
| Apr 21, 2025 | 104.16 | 106.24 | 104.16 | 106.24 | 106.24 | 155 |
| Apr 17, 2025 | 104.10 | 104.16 | 104.10 | 104.16 | 104.16 | 984 |
| Apr 16, 2025 | 98.99 | 99.20 | 98.99 | 99.20 | 99.20 | 1,600 |
| Apr 15, 2025 | 88.00 | 94.50 | 88.00 | 94.50 | 94.50 | 2,111 |
| Apr 11, 2025 | 87.30 | 90.00 | 87.05 | 90.00 | 90.00 | 537 |
| Apr 9, 2025 | 87.60 | 91.50 | 87.00 | 91.50 | 91.50 | 103 |
| Apr 8, 2025 | 88.15 | 88.15 | 87.05 | 87.17 | 87.17 | 9 |
| Apr 7, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 204 |
| Apr 3, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 8 |
| Apr 2, 2025 | 86.01 | 90.00 | 86.01 | 89.55 | 89.55 | 289 |
| Apr 1, 2025 | 87.35 | 90.25 | 87.35 | 90.25 | 90.25 | 283 |
| Mar 28, 2025 | 90.75 | 90.75 | 86.50 | 86.50 | 86.50 | 369 |
| Mar 27, 2025 | 91.00 | 91.25 | 87.40 | 90.75 | 90.75 | 1,629 |
| Mar 26, 2025 | 95.50 | 95.50 | 92.00 | 92.00 | 92.00 | 1,851 |
| Mar 25, 2025 | 97.00 | 97.00 | 94.70 | 95.50 | 95.50 | 567 |
| Mar 24, 2025 | 103.90 | 103.95 | 96.05 | 99.65 | 99.65 | 2,552 |
| Mar 21, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 464 |
| Mar 20, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 50 |
| Mar 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 7 |
| Mar 17, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | 100 |
| Mar 13, 2025 | 97.10 | 97.10 | 97.00 | 97.00 | 97.00 | 500 |
| Mar 12, 2025 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 733 |
| Mar 11, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 3 |
| Mar 10, 2025 | 99.05 | 101.00 | 99.00 | 99.00 | 99.00 | 601 |
| Mar 7, 2025 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1,165 |
| Mar 6, 2025 | 104.90 | 105.70 | 100.00 | 104.00 | 104.00 | 1,064 |
| Mar 5, 2025 | 96.00 | 100.80 | 95.55 | 100.80 | 100.80 | 12,333 |
| Mar 4, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 12,300 |
| Mar 3, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 180 |
| Feb 28, 2025 | 95.95 | 101.00 | 95.95 | 101.00 | 101.00 | 391 |
| Feb 27, 2025 | 101.00 | 101.00 | 100.70 | 101.00 | 101.00 | 200 |
| Feb 25, 2025 | 104.45 | 105.95 | 99.30 | 105.95 | 105.95 | 1,097 |
| Feb 24, 2025 | 105.00 | 105.00 | 104.45 | 104.45 | 104.45 | 30 |
| Feb 21, 2025 | 106.95 | 106.95 | 102.00 | 105.00 | 105.00 | 528 |
| Feb 20, 2025 | 107.80 | 107.80 | 102.45 | 106.95 | 106.95 | 5,107 |
| Feb 19, 2025 | 107.75 | 115.00 | 107.75 | 107.80 | 107.80 | 1,222 |
| Feb 18, 2025 | 114.00 | 114.00 | 113.40 | 113.40 | 113.40 | 3,795 |
| Feb 17, 2025 | 125.40 | 125.40 | 119.35 | 119.35 | 119.35 | 937 |
| Feb 14, 2025 | 120.05 | 125.60 | 119.35 | 125.60 | 125.60 | 2,863 |
| Feb 13, 2025 | 125.00 | 134.65 | 124.55 | 125.60 | 125.60 | 1,206 |
| Feb 12, 2025 | 131.15 | 131.15 | 131.10 | 131.10 | 131.10 | 70 |
| Feb 11, 2025 | 130.00 | 138.00 | 126.95 | 138.00 | 138.00 | 2,187 |
| Feb 10, 2025 | 135.00 | 135.00 | 133.60 | 133.60 | 133.60 | 479 |
| Feb 7, 2025 | 137.00 | 140.95 | 137.00 | 140.60 | 140.60 | 111 |
| Feb 6, 2025 | 135.40 | 136.10 | 135.40 | 136.10 | 136.10 | 101 |
| Feb 5, 2025 | 138.90 | 140.60 | 135.00 | 140.55 | 140.55 | 374 |
| Feb 4, 2025 | 141.00 | 141.00 | 133.95 | 133.95 | 133.95 | 1,229 |
| Feb 3, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 10 |
| Feb 1, 2025 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 1 |
| Jan 31, 2025 | 142.50 | 142.50 | 141.00 | 141.10 | 141.10 | 744 |
| Jan 30, 2025 | 141.10 | 148.00 | 141.10 | 148.00 | 148.00 | 12 |
| Jan 29, 2025 | 148.00 | 148.00 | 141.05 | 148.00 | 148.00 | 111 |
| Jan 28, 2025 | 141.00 | 148.00 | 141.00 | 148.00 | 148.00 | 135 |
| Jan 27, 2025 | 145.00 | 148.00 | 137.40 | 148.00 | 148.00 | 3,603 |
| Jan 24, 2025 | 144.60 | 144.60 | 144.25 | 144.60 | 144.60 | 211 |
| Jan 22, 2025 | 151.10 | 151.10 | 148.05 | 148.30 | 148.30 | 483 |
| Jan 21, 2025 | 152.00 | 155.00 | 151.90 | 155.00 | 155.00 | 24 |
| Jan 20, 2025 | 147.05 | 158.45 | 147.05 | 157.40 | 157.40 | 701 |
| Jan 17, 2025 | 158.95 | 158.95 | 152.00 | 152.00 | 152.00 | 305 |
| Jan 16, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 195 |
| Jan 14, 2025 | 150.00 | 153.25 | 148.00 | 152.50 | 152.50 | 34 |
| Jan 13, 2025 | 147.00 | 149.55 | 146.35 | 146.35 | 146.35 | 1,120 |
| Jan 10, 2025 | 154.00 | 154.00 | 146.55 | 154.00 | 154.00 | 1,768 |
| Jan 9, 2025 | 153.90 | 155.00 | 153.90 | 154.00 | 154.00 | 114 |
| Jan 8, 2025 | 158.05 | 163.20 | 153.30 | 153.90 | 153.90 | 115 |
| Jan 7, 2025 | 161.55 | 161.55 | 155.05 | 158.05 | 158.05 | 1,130 |
| Jan 6, 2025 | 173.50 | 174.00 | 161.55 | 161.55 | 161.55 | 1,689 |
| Jan 3, 2025 | 170.70 | 177.00 | 170.05 | 170.05 | 170.05 | 1,227 |
| Jan 2, 2025 | 168.90 | 170.70 | 165.00 | 170.15 | 170.15 | 352 |
| Jan 1, 2025 | 163.95 | 163.95 | 162.00 | 163.90 | 163.90 | 1,255 |
| Dec 31, 2024 | 167.55 | 167.55 | 159.20 | 159.80 | 159.80 | 2,600 |
| Dec 30, 2024 | 167.60 | 170.00 | 167.55 | 167.55 | 167.55 | 3,170 |