Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

HPL Electric & Power Limited (HPL.BO)

418.20
-21.35
(-4.86%)
At close: April 25 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025435.05442.50412.00418.20418.2042,790
Apr 24, 2025440.05448.85437.80439.55439.5511,292
Apr 23, 2025450.00457.60437.65447.05447.0530,188
Apr 22, 2025445.05455.80441.95446.05446.0513,264
Apr 21, 2025436.25453.90436.25450.10450.1015,016
Apr 17, 2025433.05451.80433.05444.15444.1541,700
Apr 16, 2025432.20445.80432.20441.00441.006,765
Apr 15, 2025447.80450.00437.50439.70439.7039,284
Apr 11, 2025412.05433.25409.60431.30431.3013,707
Apr 9, 2025412.95412.95397.25401.70401.708,440
Apr 8, 2025429.95429.95406.00409.30409.3022,791
Apr 7, 2025345.55410.40345.55398.90398.9033,090
Apr 4, 2025435.05440.05425.00428.60428.6026,893
Apr 3, 2025421.35443.55421.35441.20441.2036,857
Apr 2, 2025427.00437.15417.70435.20435.2015,507
Apr 1, 2025408.10429.65403.00424.15424.1530,612
Mar 28, 2025421.45432.00410.10413.15413.1558,545
Mar 27, 2025417.00429.15416.85419.25419.2532,902
Mar 26, 2025446.25446.25421.35424.10424.1018,724
Mar 25, 2025443.95459.80420.40433.40433.4092,098
Mar 24, 2025429.95452.70425.95439.20439.2096,367
Mar 21, 2025410.55423.70410.50419.70419.7025,967
Mar 20, 2025418.75430.00411.00412.10412.1033,217
Mar 19, 2025388.75414.85386.10411.10411.1075,572
Mar 18, 2025380.00384.90375.10383.00383.0011,368
Mar 17, 2025390.60390.60370.00371.20371.2023,795
Mar 13, 2025369.25404.00369.25387.90387.9077,683
Mar 12, 2025383.00384.80365.65369.25369.2523,591
Mar 11, 2025374.05382.20370.20378.95378.9514,104
Mar 10, 2025418.95418.95377.95380.75380.758,515
Mar 7, 2025396.40415.45389.25403.85403.8518,167
Mar 6, 2025383.05395.00383.05387.05387.0528,623
Mar 5, 2025378.50386.00370.80382.55382.5522,265
Mar 4, 2025358.00374.85351.15366.10366.1014,550
Mar 3, 2025358.00367.35338.75356.85356.8553,778
Feb 28, 2025366.25373.20353.45358.55358.5539,066
Feb 27, 2025409.00409.00374.00375.85375.8514,450
Feb 25, 2025408.55408.55392.65393.65393.653,237
Feb 24, 2025396.50404.85383.25400.25400.2515,311
Feb 21, 2025405.10417.40395.00397.35397.3532,385
Feb 20, 2025404.45411.95394.20407.35407.3522,578
Feb 19, 2025368.45405.00360.85402.80402.8050,350
Feb 18, 2025388.05395.45361.65369.25369.2524,156
Feb 17, 2025411.25411.25384.00392.15392.1519,168
Feb 14, 2025437.95437.95400.00403.15403.1518,795
Feb 13, 2025432.00448.40420.10423.70423.7021,902
Feb 12, 2025417.05445.65398.55434.70434.7035,086
Feb 11, 2025452.45452.45422.00424.30424.3015,052
Feb 10, 2025459.00459.00441.20443.85443.8517,053
Feb 7, 2025473.95473.95455.95459.20459.203,528
Feb 6, 2025467.00473.00465.55468.75468.753,069
Feb 5, 2025469.15477.00463.60465.55465.557,216
Feb 4, 2025457.10472.60457.10464.85464.858,628
Feb 3, 2025479.40479.40453.70456.75456.7547,406
Feb 1, 2025493.90497.80468.05482.30482.3030,222
Jan 31, 2025472.70486.70469.00484.35484.357,982
Jan 30, 2025479.95492.15465.05472.70472.7024,921
Jan 29, 2025454.70484.95439.10480.80480.8078,974
Jan 28, 2025450.55455.45413.90431.30431.3025,449
Jan 27, 2025476.20476.25442.20446.75446.7517,589
Jan 24, 2025490.05494.60473.65475.60475.6025,837
Jan 23, 2025499.05504.75490.05490.55490.5510,582
Jan 22, 2025502.95513.00483.05497.20497.2042,301
Jan 21, 2025526.05532.75504.95509.75509.7528,655
Jan 20, 2025524.65527.00514.60524.10524.1016,532
Jan 17, 2025519.95519.95510.55518.35518.359,732
Jan 16, 2025514.30525.45510.00515.50515.5021,602
Jan 15, 2025515.00520.85498.45502.85502.8516,043
Jan 14, 2025489.05515.00489.05511.30511.3035,400
Jan 13, 2025515.80520.70488.05492.55492.5571,774
Jan 10, 2025529.00535.05510.00526.60526.6027,011
Jan 9, 2025554.95554.95527.05532.65532.6528,345
Jan 8, 2025562.35562.35545.55548.30548.3033,447
Jan 7, 2025545.20566.20545.20558.40558.4039,582
Jan 6, 2025588.25588.45543.00549.25549.2568,532
Jan 3, 2025566.95595.95564.85588.25588.2543,402
Jan 2, 2025577.85577.85565.00566.95566.9528,774
Jan 1, 2025542.05579.05542.05576.85576.8542,541
Dec 31, 2024525.05545.90523.75543.45543.4529,281
Dec 30, 2024535.40550.00525.85528.75528.7531,861
Dec 27, 2024539.20549.15530.20535.40535.4013,473
Dec 26, 2024545.30551.05534.00538.65538.6530,976
Dec 24, 2024546.35555.00541.30548.15548.1521,531
Dec 23, 2024571.35578.10542.95546.75546.7561,637
Dec 20, 2024590.00601.50566.40568.95568.95100,473
Dec 19, 2024595.00600.00580.10592.95592.9586,463
Dec 18, 2024606.05618.90595.00607.10607.10113,367
Dec 17, 2024589.15619.90578.35602.45602.45162,712
Dec 16, 2024595.00603.05580.40584.60584.6040,065
Dec 13, 2024580.00595.00563.45590.30590.3049,478
Dec 12, 2024597.90597.90577.35580.25580.258,224
Dec 11, 2024580.20602.70580.20588.95588.9521,949
Dec 10, 2024582.45584.65567.75571.55571.5546,968
Dec 9, 2024600.05608.80581.75584.30584.3033,574
Dec 6, 2024537.35609.95536.60595.20595.20115,642
Dec 5, 2024530.35538.45529.00531.25531.2517,726
Dec 4, 2024557.95557.95524.90532.20532.2014,918
Dec 3, 2024538.50555.20538.50544.05544.0517,963
Dec 2, 2024552.00555.00531.55541.00541.0013,751
Nov 29, 2024547.00553.50536.65551.45551.4531,089
Nov 28, 2024562.85564.00541.60543.50543.5041,137
Nov 27, 2024542.80556.15530.55553.95553.9518,939
Nov 26, 2024525.00538.00522.05535.50535.5035,335
Nov 25, 2024493.10524.35491.55520.55520.5527,143
Nov 22, 2024489.25489.30476.90482.05482.0513,240
Nov 21, 2024485.10491.90479.25482.25482.2519,711
Nov 19, 2024475.00499.95475.00490.25490.256,158
Nov 18, 2024485.80502.00473.55481.70481.7033,369
Nov 14, 2024498.05507.90486.90497.30497.3024,330
Nov 13, 2024526.80527.95490.00492.05492.0560,435
Nov 12, 2024512.45538.00502.30529.40529.4050,192
Nov 11, 2024513.50516.05498.00502.45502.458,558
Nov 8, 2024513.00528.60509.65512.90512.9012,047
Nov 7, 2024540.00542.35522.20524.75524.753,874
Nov 6, 2024529.10535.25523.55534.00534.003,463
Nov 4, 2024532.00532.00506.45516.50516.506,008
Nov 1, 2024522.00535.90522.00532.00532.001,129
Oct 31, 2024524.90524.90511.10521.60521.6017,228
Oct 29, 2024491.45520.00484.45506.30506.3018,832
Oct 28, 2024488.05492.30437.05482.10482.1070,580
Oct 25, 2024498.95499.30471.90485.60485.6013,880
Oct 24, 2024493.00514.75493.00500.00500.0015,590
Oct 23, 2024506.45516.55486.15508.60508.6015,758
Oct 22, 2024512.10526.95495.00497.80497.8032,582
Oct 21, 2024523.00538.45520.00523.80523.805,611
Oct 18, 2024531.95535.90521.00532.45532.4529,823
Oct 17, 2024546.95546.95532.85535.55535.5518,720
Oct 16, 2024550.00554.35518.55539.65539.6524,804
Oct 15, 2024564.95564.95552.60553.70553.7011,965
Oct 14, 2024552.05568.50551.10558.05558.0522,603
Oct 11, 2024553.25557.20548.65551.70551.7014,411
Oct 10, 2024548.05564.70548.05556.75556.753,486
Oct 9, 2024570.05572.50555.05556.80556.808,107
Oct 8, 2024503.05562.00503.05558.85558.8538,187
Oct 7, 2024540.85562.50508.05519.25519.2523,283
Oct 4, 2024543.20571.55539.55551.85551.8515,330
Oct 3, 2024530.25561.95530.25547.00547.0041,207
Oct 1, 2024561.20575.40557.35566.45566.4518,802
Sep 30, 2024565.25572.85554.00567.45567.4518,236
Sep 27, 2024574.45579.90559.20566.05566.058,405
Sep 26, 2024592.00592.00569.25570.90570.9017,998
Sep 25, 2024583.00596.00577.00581.90581.9017,756
Sep 24, 2024590.05592.20577.60580.45580.454,281
Sep 23, 2024 1 Dividend
Sep 23, 2024584.50599.60583.75588.10588.1012,113
Sep 20, 2024567.05579.95565.50578.60577.6029,530
Sep 19, 2024561.65587.45548.05563.65562.6849,478
Sep 18, 2024566.05576.45563.25568.55567.5715,689
Sep 17, 2024585.00592.10573.00574.75573.7625,844
Sep 16, 2024600.90601.25581.50584.65583.649,781
Sep 13, 2024609.95613.80593.00595.85594.8222,473
Sep 12, 2024587.80614.55569.90598.80597.7780,627
Sep 11, 2024593.95593.95578.00578.50577.5011,265
Sep 10, 2024575.70600.00575.70582.45581.4439,115
Sep 9, 2024576.25592.00573.75582.45581.4425,984
Sep 6, 2024615.90615.90585.05588.00586.9860,649
Sep 5, 2024619.90624.00604.00605.50604.4512,365
Sep 4, 2024598.75616.80598.75610.35609.3040,461
Sep 3, 2024610.00616.70605.00610.20609.1529,433
Sep 2, 2024625.00631.25607.10611.90610.8421,753
Aug 30, 2024638.90643.95621.70626.20625.1236,102
Aug 29, 2024654.85667.50624.50635.05633.9542,087
Aug 28, 2024645.70659.00638.05640.35639.2459,827
Aug 26, 2024667.00686.00651.15654.50653.3780,349
Aug 23, 2024679.85679.85649.90659.30658.1644,459
Aug 22, 2024641.05694.30641.05671.75670.59128,633
Aug 21, 2024621.00635.00612.00633.25632.1671,769
Aug 20, 2024627.80635.00604.90617.10616.0385,128
Aug 19, 2024630.05665.05621.10624.70623.6244,974
Aug 16, 2024609.80623.65609.00617.40616.3361,082
Aug 14, 2024605.00630.00580.25605.90604.85123,091
Aug 13, 2024622.80625.00600.10603.20602.16127,987
Aug 12, 2024585.15625.00580.00611.60610.54108,365
Aug 9, 2024602.00613.50590.80593.20592.1742,462
Aug 8, 2024602.05615.00592.90599.05598.0173,413
Aug 7, 2024561.05600.25553.40600.25599.2184,924
Aug 6, 2024571.15592.70540.05545.70544.7637,551
Aug 5, 2024580.00593.10561.65567.65566.6752,677
Aug 2, 2024602.05625.00602.05607.10606.05178,733
Aug 1, 2024611.35617.50594.40601.25600.2123,520
Jul 31, 2024610.50615.40601.75604.60603.5643,952
Jul 30, 2024611.00617.15600.10603.35602.3158,823
Jul 29, 2024605.05630.00598.00602.00600.9632,170
Jul 26, 2024576.15609.00576.15598.15597.1223,457
Jul 25, 2024570.55599.00570.55584.85583.8461,999
Jul 24, 2024599.05615.45582.85588.35587.3380,763
Jul 23, 2024570.05607.00514.80600.95599.9194,865
Jul 22, 2024560.20591.10550.00567.80566.8278,544
Jul 19, 2024540.00598.45540.00573.95572.9653,851
Jul 18, 2024596.00603.00568.05575.55574.56122,658
Jul 16, 2024599.80624.55590.00599.25598.21145,846
Jul 15, 2024634.45634.45587.45598.65597.6283,741
Jul 12, 2024584.00667.15580.00633.00631.911,009,039
Jul 11, 2024473.85562.85470.35562.85561.881,024,839
Jul 10, 2024481.50486.30457.35469.05468.2457,337
Jul 9, 2024492.55498.55468.65481.70480.87217,802
Jul 8, 2024454.60511.95451.05488.55487.71531,884
Jul 5, 2024449.95457.15441.15451.60450.8286,936
Jul 4, 2024460.90462.45446.45447.45446.6827,501
Jul 3, 2024447.90460.00444.00454.20453.4291,591
Jul 2, 2024451.90451.90440.00442.90442.1318,418
Jul 1, 2024443.65453.70437.20447.70446.9394,418
Jun 28, 2024442.75449.50435.75439.00438.2448,951
Jun 27, 2024448.95456.20427.65434.65433.9030,251
Jun 26, 2024462.95462.95443.05444.25443.4835,635
Jun 25, 2024464.90472.95452.30455.30454.5163,614
Jun 24, 2024460.85468.65450.00458.30457.5169,650
Jun 21, 2024476.00477.60458.55462.10461.3029,026
Jun 20, 2024479.20482.30460.10476.15475.3376,537
Jun 19, 2024492.00495.00468.10474.10473.2873,047
Jun 18, 2024444.95492.00431.45486.15485.31160,812
Jun 14, 2024449.90449.90432.00437.30436.5456,376
Jun 13, 2024440.85448.70430.05446.50445.7389,703
Jun 12, 2024444.45458.45439.95442.25441.4933,065
Jun 11, 2024440.00444.00431.75442.20441.4483,159
Jun 10, 2024454.75460.00436.15438.05437.29132,993
Jun 7, 2024408.45462.00406.00450.60449.82558,808
Jun 6, 2024392.95409.95386.20400.40399.7128,267
Jun 5, 2024375.15384.45344.30380.55379.89109,037
Jun 4, 2024419.85419.85370.75371.35370.7154,063
Jun 3, 2024415.00425.00401.40411.90411.1965,117
May 31, 2024385.15392.45378.00389.15388.4874,792
May 30, 2024395.10399.20386.05387.65386.9851,404
May 29, 2024400.00405.95394.75396.00395.3246,857
May 28, 2024420.05421.85394.05403.40402.70114,192
May 27, 2024426.05429.45415.80420.20419.4756,082
May 24, 2024395.40437.15395.40422.20421.47235,256
May 23, 2024407.85413.85398.00400.60399.9120,927
May 22, 2024406.55408.40390.00403.05402.3563,879
May 21, 2024413.50419.70402.30405.25404.5522,029
May 17, 2024411.50414.00404.60409.15408.4462,946
May 16, 2024418.25422.35405.60408.10407.3990,702
May 15, 2024413.30420.00396.40411.35410.6462,717
May 14, 2024389.15412.10383.60409.85409.1474,889
May 13, 2024397.00401.55376.10388.25387.5895,935
May 10, 2024396.05399.60380.30397.90397.2187,506
May 9, 2024413.50415.45392.75397.55396.86101,651
May 8, 2024400.15419.10395.05412.65411.9458,964
May 7, 2024415.55422.00390.20400.15399.46143,041
May 6, 2024429.95438.25382.05409.30408.59323,894
May 3, 2024408.95427.25407.95424.50423.77224,783
May 2, 2024376.25410.75374.95402.65401.95399,107
Apr 30, 2024363.85385.40361.00373.45372.80219,914
Apr 29, 2024372.40372.40358.05360.80360.1874,132
Apr 26, 2024376.45376.45364.00365.95365.3288,668
Apr 25, 2024349.70381.70346.10372.50371.86300,181