BSE - Delayed Quote
INR
HPL Electric & Power Limited (HPL.BO)
239.55
+13.10
(+5.78%)
At close: 3:29:42 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
Oct 30, 2026
232.90
232.90
225.00
226.45
226.45
5,311
Oct 29, 2026
239.80
239.80
230.30
234.60
234.60
4,455
Oct 28, 2026
235.90
239.20
233.75
235.55
235.55
10,413
Oct 27, 2026
232.00
239.95
226.85
235.90
235.90
8,023
Oct 26, 2026
224.95
232.10
224.00
227.40
227.40
7,073
Oct 23, 2026
234.85
235.65
225.50
227.80
227.80
18,471
Oct 22, 2026
249.95
249.95
237.05
238.30
238.30
10,740
Oct 21, 2026
259.35
259.35
241.70
244.90
244.90
18,208
Oct 19, 2026
263.75
263.90
253.40
254.20
254.20
6,238
Oct 16, 2026
261.00
262.65
257.35
260.60
260.60
7,304
Oct 15, 2026
264.00
264.35
260.00
260.35
260.35
3,756
Oct 14, 2026
262.45
267.20
260.20
264.55
264.55
4,243
Oct 13, 2026
254.35
262.10
254.35
261.15
261.15
8,655
Oct 12, 2026
260.00
264.75
257.45
259.50
259.50
6,226
Oct 9, 2026
259.15
260.45
253.80
258.10
258.10
4,026
Oct 8, 2026
265.75
265.75
255.50
256.40
256.40
8,209
Oct 7, 2026
272.40
273.40
265.00
266.55
266.55
4,274
Oct 6, 2026
263.00
275.10
263.00
272.35
272.35
5,287
Oct 5, 2026
266.15
270.75
264.25
264.65
264.65
5,814
Oct 1, 2026
268.25
270.40
260.95
266.15
266.15
7,910
Sep 30, 2026
270.50
274.40
268.20
268.55
268.55
4,227
Sep 29, 2026
273.00
273.00
266.85
270.10
270.10
3,802
Sep 28, 2026
274.90
279.75
269.50
270.50
270.50
7,684
Sep 25, 2026
273.05
279.80
271.55
278.35
278.35
9,606
Sep 24, 2026
280.55
282.00
271.75
274.10
274.10
7,855
Sep 23, 2026
280.40
285.65
279.00
280.80
280.80
3,479
Sep 22, 2026
281.10
291.70
278.10
279.80
279.80
11,496
Sep 21, 2026
280.25
287.80
280.25
283.40
283.40
8,681
Sep 18, 2026
279.25
287.40
279.25
284.35
284.35
12,520
Sep 17, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
279.70
283.25
277.90
280.55
280.55
5,537
Sep 16, 2026
285.30
285.30
274.30
277.95
276.95
17,765
Sep 15, 2026
291.65
294.50
282.25
282.90
281.88
12,026
Sep 11, 2026
279.95
293.75
279.95
292.25
291.20
17,218
Sep 10, 2026
301.20
303.65
295.10
296.15
295.08
5,207
Sep 9, 2026
305.25
305.25
297.75
298.35
297.28
6,731
Sep 8, 2026
301.00
305.90
300.50
302.55
301.46
7,381
Sep 7, 2026
300.10
308.00
300.10
301.65
300.56
5,559
Sep 4, 2026
310.30
310.35
301.00
304.65
303.55
6,879
Sep 3, 2026
299.00
303.95
299.00
302.75
301.66
5,262
Sep 2, 2026
298.55
301.90
294.00
297.35
296.28
6,748
Sep 1, 2026
306.70
306.70
296.55
299.50
298.42
6,652
Aug 31, 2026
307.65
308.55
301.05
303.10
302.01
7,873
Aug 28, 2026
309.40
311.50
306.20
309.20
308.09
6,708
Aug 27, 2026
311.60
314.10
306.80
307.80
306.69
6,136
Aug 26, 2026
309.75
314.80
309.75
313.85
312.72
17,350
Aug 25, 2026
315.40
315.40
308.15
310.55
309.43
7,205
Aug 24, 2026
311.35
319.45
311.35
314.70
313.57
9,213
Aug 21, 2026
313.30
321.00
313.30
317.65
316.51
8,629
Aug 20, 2026
310.05
324.60
310.05
315.10
313.97
14,255
Aug 19, 2026
318.00
318.00
310.00
311.65
310.53
3,114
Aug 18, 2026
315.00
318.35
312.55
314.10
312.97
5,077
Aug 17, 2026
315.65
317.50
310.50
312.25
311.13
11,471
Aug 14, 2026
316.75
320.95
315.00
317.75
316.61
7,010
Aug 13, 2026
321.15
325.55
317.00
318.60
317.45
7,119
Aug 12, 2026
325.10
330.00
322.00
322.45
321.29
7,912
Aug 11, 2026
333.30
333.30
321.80
326.40
325.23
14,858
Aug 10, 2026
340.45
345.95
336.95
338.85
337.63
7,776
Aug 7, 2026
341.15
345.10
340.00
343.10
341.87
7,412
Aug 6, 2026
349.00
350.05
342.80
344.80
343.56
11,237
Aug 5, 2026
337.20
355.00
336.10
348.05
346.80
17,058
Aug 4, 2026
334.05
338.95
333.15
335.90
334.69
5,670
Aug 3, 2026
336.00
343.75
334.95
336.10
334.89
11,763
Jul 31, 2026
332.05
336.45
330.85
330.85
329.66
5,763
Jul 30, 2026
338.30
338.30
330.10
331.10
329.91
2,904
Jul 29, 2026
337.10
337.95
333.85
336.05
334.84
6,357
Jul 28, 2026
339.10
339.10
333.00
334.30
333.10
4,130
Jul 27, 2026
339.60
342.00
335.40
339.20
337.98
8,821
Jul 24, 2026
335.95
335.95
328.15
333.70
332.50
8,742
Jul 23, 2026
335.05
344.00
335.05
337.70
336.49
4,509
Jul 22, 2026
351.05
351.05
341.00
343.60
342.36
9,466
Jul 21, 2026
340.00
348.85
339.95
348.15
346.90
4,054
Jul 20, 2026
342.90
344.50
339.95
340.55
339.32
6,039
Jul 17, 2026
347.20
347.20
342.00
344.55
343.31
4,996
Jul 16, 2026
344.75
353.65
342.40
347.15
345.90
10,858
Jul 15, 2026
347.00
350.45
345.00
345.80
344.56
5,402
Jul 14, 2026
348.95
351.50
344.20
345.90
344.66
8,068
Jul 13, 2026
358.00
358.00
349.15
350.35
349.09
9,948
Jul 10, 2026
344.50
358.15
344.50
356.25
354.97
19,372
Jul 9, 2026
341.50
347.15
341.50
344.50
343.26
6,713
Jul 8, 2026
344.25
346.75
335.25
337.70
336.49
14,421
Jul 7, 2026
351.00
351.00
343.20
344.45
343.21
9,951
Jul 6, 2026
356.90
356.90
348.85
351.00
349.74
9,171
Jul 3, 2026
363.05
364.85
354.05
356.50
355.22
10,480
Jul 2, 2026
363.45
363.45
357.15
360.40
359.10
11,084
Jul 1, 2026
358.90
367.85
358.05
359.15
357.86
10,686
Jun 30, 2026
359.65
362.95
356.05
361.10
359.80
13,565
Jun 29, 2026
366.00
369.00
357.50
358.65
357.36
14,248
Jun 25, 2026
385.90
386.10
365.10
366.25
364.93
15,804
Jun 24, 2026
388.10
390.00
376.55
379.10
377.74
16,586
Jun 23, 2026
404.70
406.65
385.90
388.10
386.70
23,103
Jun 22, 2026
383.10
403.10
383.10
401.85
400.40
30,371
Jun 19, 2026
380.85
390.00
372.15
383.30
381.92
12,783
Jun 18, 2026
384.50
385.50
374.00
377.15
375.79
12,454
Jun 17, 2026
384.80
389.20
378.55
382.85
381.47
23,638
Jun 16, 2026
370.80
389.55
370.00
380.55
379.18
39,964
Jun 15, 2026
369.40
382.00
363.85
370.30
368.97
26,781
Jun 12, 2026
349.30
360.00
347.05
358.30
357.01
13,523
Jun 11, 2026
346.75
349.45
339.00
340.95
339.72
11,857
Jun 10, 2026
365.55
368.20
350.00
350.70
349.44
11,035
Jun 9, 2026
347.00
365.05
347.00
362.50
361.20
26,775
Jun 8, 2026
351.00
357.25
342.35
344.25
343.01
22,613
Jun 5, 2026
366.25
368.75
355.10
357.55
356.26
18,592
Jun 4, 2026
340.00
363.90
336.95
360.30
359.00
49,999
Jun 3, 2026
340.20
342.50
335.80
341.30
340.07
10,394
Jun 2, 2026
335.05
346.00
332.65
342.70
341.47
19,131
Jun 1, 2026
350.05
355.95
335.60
338.55
337.33
14,210
May 29, 2026
364.80
365.25
347.35
350.50
349.24
42,858
May 27, 2026
381.60
385.00
363.00
374.35
373.00
30,517
May 26, 2026
374.80
378.90
368.80
374.10
372.75
28,365
May 25, 2026
373.40
380.00
369.25
372.35
371.01
27,552
May 22, 2026
363.00
372.10
355.60
366.00
364.68
20,343
May 21, 2026
364.85
365.65
353.05
355.95
354.67
7,769
May 20, 2026
348.00
359.45
344.55
357.40
356.11
10,509
May 19, 2026
349.15
361.15
343.40
348.85
347.59
10,732
May 18, 2026
344.25
346.70
332.95
344.10
342.86
12,963
May 15, 2026
353.25
354.35
346.05
347.20
345.95
6,943
May 14, 2026
356.55
362.05
347.70
355.85
354.57
15,609
May 13, 2026
349.30
359.95
347.25
356.55
355.27
13,371
May 12, 2026
365.10
372.00
345.60
348.25
347.00
30,556
May 11, 2026
386.05
386.05
370.00
372.90
371.56
42,509
May 8, 2026
385.00
393.00
376.50
388.40
387.00
15,795
May 7, 2026
377.50
386.40
372.20
384.00
382.62
27,633
May 6, 2026
365.70
374.95
362.75
373.95
372.60
22,275
May 5, 2026
365.95
383.00
364.00
365.75
364.43
40,406
May 4, 2026
371.00
379.00
364.60
368.80
367.47
30,633
Apr 30, 2026
364.00
365.75
352.55
358.10
356.81
14,159
Apr 29, 2026
369.65
376.10
361.05
362.90
361.59
17,418
Apr 28, 2026
374.60
379.55
368.10
370.65
369.32
14,617
Apr 27, 2026
347.70
378.00
347.70
376.25
374.90
38,402
Apr 24, 2026
358.60
364.80
350.00
353.65
352.38
13,874
Apr 23, 2026
366.50
366.95
358.20
359.55
358.26
8,359
Apr 22, 2026
362.50
367.00
354.05
365.45
364.14
12,753
Apr 21, 2026
362.00
370.85
360.00
360.30
359.00
27,947
Apr 20, 2026
361.45
371.80
347.05
362.65
361.35
44,948
Apr 17, 2026
349.75
361.85
345.55
356.50
355.22
23,442
Apr 16, 2026
345.20
348.25
338.25
345.05
343.81
20,394
Apr 15, 2026
325.05
340.95
325.05
338.60
337.38
21,987
Apr 13, 2026
311.55
329.30
311.00
324.05
322.88
20,040
Apr 10, 2026
321.60
332.65
321.60
326.10
324.93
12,730
Apr 9, 2026
324.00
331.50
319.00
320.20
319.05
26,175
Apr 8, 2026
319.90
322.95
304.10
321.25
320.09
32,387
Apr 7, 2026
297.05
298.70
292.75
296.25
295.18
10,190
Apr 6, 2026
301.75
301.80
288.65
298.70
297.63
15,872
Apr 2, 2026
282.95
299.80
279.60
297.75
296.68
31,453
Apr 1, 2026
275.00
298.00
266.40
294.60
293.54
40,064
Mar 30, 2026
264.35
270.75
256.05
257.30
256.37
46,677
Mar 27, 2026
282.00
288.95
272.00
273.85
272.86
25,688
Mar 25, 2026
294.45
296.75
287.00
288.65
287.61
22,331
Mar 24, 2026
276.60
283.50
268.75
280.40
279.39
15,386
Mar 23, 2026
281.95
282.00
265.90
269.30
268.33
15,056
Mar 20, 2026
286.00
293.00
282.25
283.40
282.38
15,492
Mar 19, 2026
288.60
294.40
283.25
284.35
283.33
12,741
Mar 18, 2026
279.00
297.90
276.15
296.40
295.33
45,600
Mar 17, 2026
274.45
279.55
272.70
275.65
274.66
15,777
Mar 16, 2026
298.05
298.05
267.00
273.40
272.42
77,438
Mar 13, 2026
320.30
323.50
310.15
312.45
311.33
6,162
Mar 12, 2026
316.05
340.00
313.50
321.90
320.74
10,386
Mar 11, 2026
325.00
336.30
321.20
323.30
322.14
8,676
Mar 10, 2026
317.75
322.95
311.90
319.50
318.35
7,082
Mar 9, 2026
311.05
312.95
300.30
306.20
305.10
11,288
Mar 6, 2026
310.00
321.00
310.00
317.00
315.86
7,253
Mar 5, 2026
311.45
317.90
305.90
314.40
313.27
15,311
Mar 4, 2026
319.00
319.00
308.05
311.45
310.33
13,226
Mar 2, 2026
301.15
333.10
301.15
322.60
321.44
7,762
Feb 27, 2026
348.90
348.90
338.85
339.85
338.63
4,526
Feb 26, 2026
346.05
350.85
345.00
348.80
347.55
1,740
Feb 25, 2026
349.65
353.30
342.70
346.45
345.20
2,281
Feb 24, 2026
351.55
351.55
338.35
346.00
344.76
9,467
Feb 23, 2026
360.85
364.40
351.45
352.55
351.28
5,587
Feb 20, 2026
363.00
369.80
355.10
358.65
357.36
4,960
Feb 19, 2026
366.50
375.60
355.05
365.45
364.14
12,885
Feb 18, 2026
350.00
376.50
350.00
366.30
364.98
35,731
Feb 17, 2026
345.00
355.30
342.50
354.00
352.73
11,546
Feb 16, 2026
350.35
350.65
341.00
344.10
342.86
6,277
Feb 13, 2026
359.05
365.05
353.00
354.00
352.73
7,751
Feb 12, 2026
362.10
368.50
353.85
363.65
362.34
13,096
Feb 11, 2026
361.85
366.50
351.05
358.80
357.51
19,057
Feb 10, 2026
339.05
373.00
339.05
360.80
359.50
28,198
Feb 9, 2026
328.80
353.60
320.45
345.40
344.16
27,998
Feb 6, 2026
328.65
328.65
308.60
315.60
314.46
14,191
Feb 5, 2026
333.70
333.70
320.25
321.40
320.24
7,793
Feb 4, 2026
323.00
333.45
318.00
330.40
329.21
12,973
Feb 3, 2026
348.75
348.75
314.50
319.05
317.90
24,872
Feb 2, 2026
332.15
333.20
316.00
326.50
325.33
3,825
Jan 30, 2026
317.55
336.75
315.75
331.80
330.61
15,510
Jan 29, 2026
326.05
330.25
316.50
321.05
319.89
6,514
Jan 28, 2026
314.95
329.65
311.20
327.50
326.32
12,439
Jan 27, 2026
318.00
318.00
308.20
310.15
309.03
7,311
Jan 23, 2026
330.00
330.00
314.10
317.40
316.26
4,682
Jan 22, 2026
317.80
328.30
317.80
323.80
322.64
3,916
Jan 21, 2026
325.00
328.65
316.40
317.55
316.41
7,973
Jan 20, 2026
340.05
342.40
322.50
325.00
323.83
11,315
Jan 19, 2026
344.75
346.00
339.40
340.05
338.83
10,194
Jan 16, 2026
354.00
358.95
345.80
346.30
345.05
11,013
Jan 14, 2026
369.00
369.00
353.75
354.45
353.17
4,174
Jan 13, 2026
365.15
369.55
355.00
357.25
355.96
5,242
Jan 12, 2026
376.45
381.50
355.00
362.25
360.95
23,743
Jan 9, 2026
385.05
389.00
377.00
378.20
376.84
3,824
Jan 8, 2026
389.00
395.45
387.05
389.25
387.85
2,871
Jan 7, 2026
390.00
396.45
390.00
394.15
392.73
4,203
Jan 6, 2026
398.05
398.05
390.05
392.70
391.29
3,712
Jan 5, 2026
398.75
408.00
396.10
398.05
396.62
6,724
Jan 2, 2026
406.00
411.00
403.35
407.35
405.88
3,997
Jan 1, 2026
407.10
411.40
401.70
405.75
404.29
2,407
Dec 31, 2025
402.00
411.00
402.00
407.10
405.64
3,504
Dec 30, 2025
394.05
411.00
394.05
404.25
402.80
2,057
Dec 29, 2025
396.90
406.65
394.50
401.00
399.56
5,469
Dec 26, 2025
409.05
411.00
400.00
402.55
401.10
3,845
Dec 24, 2025
415.00
416.10
409.00
412.50
411.02
7,347
Dec 23, 2025
411.75
416.20
402.00
413.45
411.96
7,599
Dec 22, 2025
377.05
406.30
377.05
402.80
401.35
7,429
Dec 19, 2025
381.00
387.00
377.15
385.45
384.06
4,145
Dec 18, 2025
381.60
382.50
376.50
376.95
375.59
3,472
Dec 17, 2025
383.35
389.75
379.80
380.75
379.38
4,894
Dec 16, 2025
387.00
393.35
387.00
389.45
388.05
3,677
Dec 15, 2025
392.35
396.70
387.10
394.15
392.73
3,963
Dec 12, 2025
384.00
395.15
384.00
391.55
390.14
2,866
Dec 11, 2025
384.70
391.25
380.60
389.85
388.45
4,413
Dec 10, 2025
388.45
392.95
385.00
386.60
385.21
7,103
Dec 9, 2025
376.60
388.70
370.00
385.45
384.06
7,627
Dec 8, 2025
391.95
391.95
374.15
378.45
377.09
8,869
Dec 5, 2025
390.15
398.70
387.25
390.75
389.34
8,615
Dec 4, 2025
394.05
401.30
392.50
393.30
391.88
11,639
Dec 3, 2025
395.10
398.40
390.60
393.50
392.08
10,483
Dec 2, 2025
414.00
414.00
395.00
396.20
394.77
4,249
Dec 1, 2025
418.85
419.25
402.95
406.40
404.94
4,052
Nov 28, 2025
430.00
430.00
408.50
413.65
412.16
5,839
Nov 27, 2025
424.90
425.00
420.20
421.40
419.88
5,166
Nov 26, 2025
420.75
425.05
418.45
421.30
419.78
8,398
Nov 25, 2025
419.15
424.30
414.15
420.75
419.24
3,495
Nov 24, 2025
433.00
433.05
415.00
415.65
414.15
7,461
Nov 21, 2025
432.00
441.10
432.00
433.10
431.54
2,927
Nov 20, 2025
448.45
452.75
440.20
442.55
440.96
4,785
Nov 19, 2025
452.50
452.50
442.95
447.75
446.14
9,656
Nov 18, 2025
467.85
467.90
451.65
452.75
451.12
7,826
Nov 17, 2025
468.35
481.05
461.20
465.70
464.02
39,003
Nov 14, 2025
450.05
458.80
449.85
457.45
455.80
5,577
Nov 13, 2025
452.95
457.25
448.15
449.75
448.13
4,455
Nov 12, 2025
457.00
457.40
451.25
452.95
451.32
4,396
Nov 11, 2025
456.90
460.70
443.40
455.75
454.11
8,514
Nov 10, 2025
421.15
469.00
421.15
457.55
455.90
61,360
Nov 7, 2025
427.00
427.00
414.20
422.10
420.58
7,306
Nov 6, 2025
431.55
437.95
424.00
425.75
424.22
5,509
Nov 4, 2025
437.00
444.60
434.15
435.85
434.28
2,034
Nov 3, 2025
437.20
445.00
437.20
440.20
438.62
6,131
