NSE - Delayed Quote INR

HPL Electric & Power Limited (HPL.NS)

Compare
491.65
-34.65
(-6.58%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 520.00 523.70 488.00 491.65 491.65 381,630
Jan 10, 2025 534.95 536.60 509.05 526.30 526.30 302,270
Jan 9, 2025 547.20 549.60 526.50 533.70 533.70 162,021
Jan 8, 2025 557.90 560.25 545.50 548.20 548.20 170,770
Jan 7, 2025 548.95 565.65 546.00 558.35 558.35 169,581
Jan 6, 2025 588.00 588.00 542.55 548.95 548.95 330,460
Jan 3, 2025 565.00 596.05 564.90 588.15 588.15 552,102
Jan 2, 2025 575.55 577.50 564.65 567.10 567.10 143,784
Jan 1, 2025 544.00 579.80 543.45 576.50 576.50 462,367
Dec 31, 2024 529.00 546.00 524.00 543.50 543.50 118,570
Dec 30, 2024 535.60 550.75 525.55 528.70 528.70 199,754
Dec 27, 2024 541.60 549.90 530.00 534.15 534.15 189,180
Dec 26, 2024 547.95 551.95 533.55 538.90 538.90 146,631
Dec 24, 2024 550.00 555.35 541.50 547.95 547.95 170,083
Dec 23, 2024 572.00 578.45 540.00 546.50 546.50 301,035
Dec 20, 2024 592.15 602.00 565.00 568.60 568.60 313,286
Dec 19, 2024 578.00 601.00 578.00 592.20 592.20 296,692
Dec 18, 2024 608.00 619.00 594.05 606.55 606.55 603,030
Dec 17, 2024 584.80 619.90 578.00 602.25 602.25 1,143,085
Dec 16, 2024 594.40 603.00 580.00 583.40 583.40 278,487
Dec 13, 2024 578.00 597.20 562.85 588.55 588.55 326,372
Dec 12, 2024 591.90 593.50 576.95 580.00 580.00 133,245
Dec 11, 2024 585.00 602.80 584.00 589.45 589.45 554,839
Dec 10, 2024 584.10 585.35 568.80 572.20 572.20 223,298
Dec 9, 2024 601.70 608.00 582.10 584.00 584.00 427,095
Dec 6, 2024 536.70 610.00 536.00 595.85 595.85 2,203,102
Dec 5, 2024 534.80 538.25 527.50 531.55 531.55 114,627
Dec 4, 2024 546.00 549.70 524.05 531.60 531.60 351,680
Dec 3, 2024 543.70 556.00 540.65 544.60 544.60 142,390
Dec 2, 2024 552.00 555.00 531.10 539.80 539.80 297,588
Nov 29, 2024 546.75 554.10 536.50 551.65 551.65 118,304
Nov 28, 2024 561.90 564.40 540.00 543.40 543.40 228,232
Nov 27, 2024 540.00 557.00 530.50 553.90 553.90 363,675
Nov 26, 2024 525.00 537.95 522.05 535.90 535.90 290,530
Nov 25, 2024 500.00 523.90 492.10 519.25 519.25 386,731
Nov 22, 2024 491.20 491.20 476.40 482.40 482.40 137,602
Nov 21, 2024 487.90 492.00 480.00 481.80 481.80 91,686
Nov 19, 2024 475.05 500.00 475.05 490.15 490.15 180,107
Nov 18, 2024 505.00 505.00 473.50 481.85 481.85 194,673
Nov 14, 2024 495.95 508.00 485.60 497.10 497.10 154,293
Nov 13, 2024 528.00 528.00 490.00 491.55 491.55 273,167
Nov 12, 2024 505.05 538.70 502.30 529.40 529.40 382,611
Nov 11, 2024 513.10 516.60 492.20 501.60 501.60 118,016
Nov 8, 2024 519.00 528.70 511.15 513.10 513.10 60,866
Nov 7, 2024 536.00 542.50 520.90 523.40 523.40 68,443
Nov 6, 2024 524.80 535.00 521.00 534.15 534.15 88,565
Nov 5, 2024 510.00 522.80 506.50 519.25 519.25 80,898
Nov 4, 2024 533.00 534.00 506.40 517.10 517.10 111,562
Nov 1, 2024 521.95 535.00 521.50 532.10 532.10 36,642
Oct 31, 2024 518.00 524.50 511.55 521.95 521.95 76,268
Oct 30, 2024 508.35 525.00 506.80 519.10 519.10 117,040
Oct 29, 2024 483.05 521.00 483.00 504.45 504.45 292,987
Oct 28, 2024 489.95 493.00 436.00 482.50 482.50 466,067
Oct 25, 2024 496.10 500.40 471.00 484.45 484.45 185,711
Oct 24, 2024 508.50 514.80 498.00 500.40 500.40 77,049
Oct 23, 2024 491.05 517.60 485.30 508.10 508.10 136,518
Oct 22, 2024 524.95 526.15 494.80 498.65 498.65 133,406
Oct 21, 2024 534.05 539.35 520.00 522.55 522.55 83,507
Oct 18, 2024 528.80 535.00 520.00 532.50 532.50 122,667
Oct 17, 2024 541.00 545.35 535.00 535.50 535.50 78,534
Oct 16, 2024 553.95 556.00 518.00 539.60 539.60 392,182
Oct 15, 2024 559.00 562.90 553.00 553.85 553.85 47,295
Oct 14, 2024 557.90 568.00 550.50 557.30 557.30 87,566
Oct 11, 2024 558.00 558.00 548.00 551.55 551.55 50,790
Oct 10, 2024 562.90 564.10 551.80 555.30 555.30 64,978
Oct 9, 2024 562.00 572.00 554.50 557.75 557.75 103,713
Oct 8, 2024 509.95 563.80 508.85 558.95 558.95 208,254
Oct 7, 2024 552.95 562.50 504.10 518.65 518.65 290,354
Oct 4, 2024 547.90 573.00 540.00 552.60 552.60 221,243
Oct 3, 2024 555.00 561.70 543.00 547.20 547.20 131,198
Oct 1, 2024 568.80 575.45 560.05 566.25 566.25 77,969
Sep 30, 2024 567.90 573.95 553.90 567.05 567.05 96,978
Sep 27, 2024 571.00 580.00 558.00 565.00 565.00 114,482
Sep 26, 2024 586.00 586.50 569.30 571.00 571.00 73,226
Sep 25, 2024 583.70 597.00 575.20 581.75 581.75 123,043
Sep 24, 2024 592.00 593.00 577.35 580.05 580.05 117,665
Sep 23, 2024 1.00 Dividend
Sep 23, 2024 582.00 600.00 581.00 588.75 588.75 224,457
Sep 20, 2024 568.60 581.00 566.30 578.80 577.80 132,622
Sep 19, 2024 569.85 587.85 548.00 563.50 562.53 242,222
Sep 18, 2024 574.00 577.00 563.00 566.50 565.52 159,157
Sep 17, 2024 585.00 592.60 573.00 575.20 574.21 126,017
Sep 16, 2024 599.95 601.00 581.80 584.30 583.29 204,018
Sep 13, 2024 608.00 615.00 592.20 595.95 594.92 365,839
Sep 12, 2024 580.00 622.85 570.00 599.10 598.06 650,157
Sep 11, 2024 584.80 588.90 578.00 578.25 577.25 125,844
Sep 10, 2024 585.95 601.00 581.25 582.70 581.69 133,163
Sep 9, 2024 578.00 592.90 572.55 582.15 581.14 224,512
Sep 6, 2024 608.00 612.00 585.10 588.50 587.48 243,123
Sep 5, 2024 615.00 624.00 603.50 604.75 603.71 183,062
Sep 4, 2024 604.80 617.40 601.30 611.00 609.94 145,134
Sep 3, 2024 611.95 616.45 605.00 610.20 609.15 136,112
Sep 2, 2024 627.00 630.00 606.25 611.50 610.44 246,548
Aug 30, 2024 635.05 644.70 623.05 626.75 625.67 180,396
Aug 29, 2024 643.00 668.00 622.20 635.05 633.95 516,822
Aug 28, 2024 655.15 659.55 638.00 640.75 639.64 236,438
Aug 27, 2024 655.10 661.70 638.00 652.40 651.27 269,535
Aug 26, 2024 664.75 687.00 651.00 654.20 653.07 420,226
Aug 23, 2024 676.00 677.00 650.05 658.65 657.51 506,667
Aug 22, 2024 645.00 694.00 645.00 672.55 671.39 1,790,545
Aug 21, 2024 620.55 635.95 616.30 633.80 632.70 362,531
Aug 20, 2024 627.90 636.45 610.00 617.00 615.93 311,328
Aug 19, 2024 635.00 664.00 621.40 624.25 623.17 952,867
Aug 16, 2024 610.00 623.85 608.40 617.45 616.38 305,063
Aug 14, 2024 608.00 631.45 580.80 605.80 604.75 628,560
Aug 13, 2024 618.90 626.45 598.30 603.15 602.11 483,665
Aug 12, 2024 594.05 628.90 580.30 611.45 610.39 722,110
Aug 9, 2024 601.80 612.00 590.40 592.65 591.63 232,669
Aug 8, 2024 604.00 615.00 592.95 598.15 597.12 484,318
Aug 7, 2024 569.00 599.80 555.00 599.80 598.76 357,673
Aug 6, 2024 575.20 592.45 540.00 545.30 544.36 456,118
Aug 5, 2024 571.40 593.00 560.10 567.75 566.77 660,674
Aug 2, 2024 605.00 625.95 602.05 607.30 606.25 873,116
Aug 1, 2024 609.90 617.00 594.00 600.80 599.76 381,562
Jul 31, 2024 608.00 615.00 601.55 604.90 603.85 232,128
Jul 30, 2024 608.90 617.00 601.40 603.30 602.26 275,160
Jul 29, 2024 610.00 640.00 597.50 601.85 600.81 518,269
Jul 26, 2024 589.45 609.95 589.45 598.30 597.27 389,895
Jul 25, 2024 584.00 599.40 580.00 585.50 584.49 250,393
Jul 24, 2024 599.00 614.00 583.00 587.90 586.88 430,065
Jul 23, 2024 575.90 607.35 512.70 600.30 599.26 901,673
Jul 22, 2024 560.00 590.80 550.25 569.65 568.67 352,006
Jul 19, 2024 550.00 597.00 550.00 572.60 571.61 745,237
Jul 18, 2024 597.85 603.80 568.00 575.65 574.66 563,853
Jul 16, 2024 601.00 625.00 590.05 598.30 597.27 1,030,119
Jul 15, 2024 632.75 632.75 587.00 598.35 597.32 1,167,972
Jul 12, 2024 584.00 667.80 580.00 633.25 632.16 9,015,293
Jul 11, 2024 470.70 562.40 469.85 562.40 561.43 7,018,216
Jul 10, 2024 481.00 486.20 456.55 468.70 467.89 727,889
Jul 9, 2024 489.70 498.70 468.75 481.80 480.97 1,198,127
Jul 8, 2024 455.00 511.90 451.00 487.65 486.81 3,980,638
Jul 5, 2024 447.90 457.85 441.20 451.60 450.82 314,611
Jul 4, 2024 458.00 463.00 446.30 447.25 446.48 347,128
Jul 3, 2024 445.95 460.00 444.00 454.40 453.61 547,223
Jul 2, 2024 450.70 450.70 440.00 442.65 441.89 219,551
Jul 1, 2024 440.00 453.50 438.00 447.90 447.13 407,282
Jun 28, 2024 440.10 449.55 435.80 438.80 438.04 529,343
Jun 27, 2024 446.15 456.00 427.25 435.00 434.25 525,145
Jun 26, 2024 458.00 459.70 443.10 444.70 443.93 283,260
Jun 25, 2024 460.10 473.00 453.00 455.95 455.16 377,424
Jun 24, 2024 452.35 469.95 450.15 457.85 457.06 361,916
Jun 21, 2024 476.45 476.45 457.95 461.80 461.00 503,028
Jun 20, 2024 475.45 482.90 460.00 476.55 475.73 863,104
Jun 19, 2024 491.55 496.25 468.00 474.45 473.63 944,784
Jun 18, 2024 440.00 492.00 431.50 486.75 485.91 2,546,812
Jun 14, 2024 448.40 448.50 432.80 437.35 436.59 304,968
Jun 13, 2024 444.00 449.00 430.10 446.20 445.43 675,102
Jun 12, 2024 442.60 459.65 440.00 441.65 440.89 952,841
Jun 11, 2024 440.40 444.85 432.05 442.45 441.69 372,070
Jun 10, 2024 453.50 462.00 436.05 437.95 437.19 821,277
Jun 7, 2024 409.00 461.80 406.30 450.30 449.52 3,518,695
Jun 6, 2024 388.00 410.00 385.95 400.00 399.31 417,245
Jun 5, 2024 380.00 384.80 345.00 381.10 380.44 535,392
Jun 4, 2024 419.00 419.00 370.85 371.00 370.36 920,004
Jun 3, 2024 415.00 425.00 401.00 412.05 411.34 913,380
May 31, 2024 387.95 392.35 378.20 389.50 388.83 341,374
May 30, 2024 398.30 399.55 386.05 387.60 386.93 293,590
May 29, 2024 401.70 405.70 394.00 395.70 395.02 258,029
May 28, 2024 421.00 422.80 393.60 402.85 402.15 502,110
May 27, 2024 424.90 430.00 415.85 419.45 418.73 537,359
May 24, 2024 397.90 436.00 396.70 422.30 421.57 1,345,936
May 23, 2024 406.00 414.20 397.30 400.40 399.71 279,270
May 22, 2024 406.00 409.00 390.05 403.15 402.45 299,625
May 21, 2024 417.00 420.50 400.55 404.40 403.70 379,565
May 17, 2024 412.05 415.00 404.05 409.45 408.74 313,976
May 16, 2024 420.05 421.85 405.25 407.85 407.15 412,209
May 15, 2024 413.80 419.90 396.00 411.30 410.59 990,872
May 14, 2024 391.50 413.00 388.05 409.90 409.19 511,606
May 13, 2024 401.05 401.10 376.35 388.00 387.33 443,605
May 10, 2024 397.55 400.00 380.30 397.30 396.61 348,090
May 9, 2024 413.00 413.80 392.55 397.55 396.86 375,455
May 8, 2024 401.00 418.70 394.05 412.30 411.59 610,729
May 7, 2024 415.10 422.35 389.95 400.50 399.81 793,483
May 6, 2024 428.60 438.70 381.95 409.20 408.49 1,719,604
May 3, 2024 408.45 427.10 407.00 424.35 423.62 2,702,254
May 2, 2024 375.80 410.15 374.20 402.90 402.20 2,538,730
Apr 30, 2024 363.45 389.00 363.45 372.90 372.26 1,568,401
Apr 29, 2024 368.80 370.80 357.80 360.30 359.68 308,575
Apr 26, 2024 375.80 375.80 363.70 365.85 365.22 414,021
Apr 25, 2024 349.00 382.00 346.65 371.95 371.31 2,633,297
Apr 24, 2024 360.00 365.85 344.40 349.75 349.15 476,232
Apr 23, 2024 339.80 364.30 339.75 358.65 358.03 2,958,976
Apr 22, 2024 333.00 337.40 328.50 331.20 330.63 215,485
Apr 19, 2024 321.00 332.10 315.00 326.45 325.89 250,173
Apr 18, 2024 336.00 338.80 325.25 327.25 326.68 293,536
Apr 16, 2024 313.15 339.50 310.00 331.75 331.18 840,400
Apr 15, 2024 304.00 321.70 303.30 313.15 312.61 437,312
Apr 12, 2024 331.95 334.80 325.00 327.05 326.48 119,443
Apr 10, 2024 332.45 337.80 327.80 330.60 330.03 148,889
Apr 9, 2024 335.00 344.00 325.30 329.50 328.93 181,413
Apr 8, 2024 342.80 347.00 326.75 332.25 331.68 217,018
Apr 5, 2024 346.40 346.40 335.10 338.90 338.31 284,030
Apr 4, 2024 344.15 354.00 335.35 342.60 342.01 304,875
Apr 3, 2024 343.70 347.60 337.35 340.30 339.71 281,136
Apr 2, 2024 335.00 348.80 330.10 341.15 340.56 612,540
Apr 1, 2024 324.90 332.30 318.00 332.30 331.73 156,435
Mar 28, 2024 326.00 331.00 313.55 316.50 315.95 290,081
Mar 27, 2024 311.80 326.00 311.80 326.00 325.44 324,508
Mar 26, 2024 311.60 316.45 305.25 310.50 309.96 238,789
Mar 22, 2024 309.00 317.90 302.00 311.60 311.06 368,913
Mar 21, 2024 298.00 309.25 296.00 309.25 308.72 347,296
Mar 20, 2024 301.75 303.00 289.15 294.55 294.04 171,361
Mar 19, 2024 307.00 308.05 297.90 298.40 297.88 158,854
Mar 18, 2024 302.00 313.30 297.90 309.35 308.82 259,929
Mar 15, 2024 302.00 318.30 294.20 299.95 299.43 365,223
Mar 14, 2024 279.95 303.45 274.55 303.45 302.93 265,012
Mar 13, 2024 304.25 312.95 289.00 289.00 288.50 333,923
Mar 12, 2024 315.15 319.00 303.15 304.20 303.67 371,794
Mar 11, 2024 332.90 336.40 317.00 319.10 318.55 192,568
Mar 7, 2024 330.00 338.00 325.85 330.05 329.48 169,116
Mar 6, 2024 332.00 339.85 321.15 327.40 326.83 342,388
Mar 5, 2024 343.00 347.40 332.40 335.00 334.42 199,410
Mar 4, 2024 350.55 351.90 337.25 342.70 342.11 375,995
Mar 1, 2024 334.00 343.65 334.00 343.65 343.06 159,533
Feb 29, 2024 334.70 339.40 323.70 327.30 326.73 441,522
Feb 28, 2024 344.30 349.95 326.00 333.45 332.87 278,266
Feb 27, 2024 354.00 358.75 341.25 342.80 342.21 322,596
Feb 26, 2024 336.90 351.30 329.00 351.30 350.69 391,566
Feb 23, 2024 352.45 352.50 328.20 334.60 334.02 300,956
Feb 22, 2024 354.35 359.00 336.60 342.95 342.36 427,444
Feb 21, 2024 378.00 382.90 354.30 354.30 353.69 406,757
Feb 20, 2024 374.70 391.85 366.60 372.95 372.31 526,905
Feb 19, 2024 394.00 396.80 363.45 373.55 372.90 1,026,085
Feb 16, 2024 356.25 379.55 351.95 379.55 378.89 2,182,536
Feb 15, 2024 332.00 345.05 328.10 345.05 344.45 657,030
Feb 14, 2024 314.95 321.90 310.50 313.70 313.16 605,022
Feb 13, 2024 293.90 322.40 281.50 321.85 321.29 1,241,476
Feb 12, 2024 323.00 323.00 290.05 293.10 292.59 535,509
Feb 9, 2024 329.95 331.00 307.05 312.05 311.51 440,510
Feb 8, 2024 329.00 334.70 321.55 325.35 324.79 421,418
Feb 7, 2024 341.40 349.00 317.00 321.00 320.45 884,397
Feb 6, 2024 345.50 346.75 332.20 334.75 334.17 1,240,447
Feb 5, 2024 320.95 330.25 316.05 330.25 329.68 563,783
Feb 2, 2024 308.80 315.05 306.10 314.55 314.01 919,155
Feb 1, 2024 296.85 300.05 292.55 300.05 299.53 749,802
Jan 31, 2024 290.00 290.00 285.00 285.80 285.31 179,652
Jan 30, 2024 290.00 293.70 284.60 287.45 286.95 235,467
Jan 29, 2024 293.70 296.90 284.85 288.00 287.50 432,190
Jan 25, 2024 297.95 299.00 288.10 290.20 289.70 505,922
Jan 24, 2024 284.00 287.70 276.35 287.70 287.20 240,207
Jan 23, 2024 284.95 295.85 267.75 274.00 273.53 554,275
Jan 19, 2024 285.50 289.70 282.00 285.40 284.91 202,884
Jan 18, 2024 274.00 285.00 271.75 281.90 281.41 254,998
Jan 17, 2024 281.85 285.00 274.30 277.85 277.37 242,812
Jan 16, 2024 294.00 294.00 280.25 282.45 281.96 544,390
Jan 15, 2024 289.80 292.00 272.60 284.65 284.16 931,725

Related Tickers

GENUSPOWER.NS Genus Power Infrastructures Limited
368.25
-6.33%
 
SERVOTECH.NS Servotech Renewable Power System Limited
142.75
-5.00%
 
INDOTECH.BO Indo Tech Transformers Limited
3,351.40
-5.00%
 
HIRECT.NS Hind Rectifiers Limited
1,187.15
-5.00%
 
HIRECT.BO Hind Rectifiers Limited
1,190.40
-5.00%
 
APLAB.BO Aplab Limited
78.29
-2.44%
 
RELICAB.BO Relicab Cable Manufacturing Limited
93.96
-5.80%
 
TARIL.NS TRANS & RECTI. LTD
1,063.85
-5.00%
 
VOLTAMP.NS Voltamp Transformers Limited
8,235.00
-5.62%
 
KAYCEEI.BO Kaycee Industries Limited
1,152.40
-5.00%