NSE - Delayed Quote
INR
HPL Electric & Power Limited (HPL.NS)
239.24
+13.49
(+5.98%)
At close: 3:30:02 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
234.55
234.55
224.75
225.75
225.75
111,584
Oct 29, 2026
234.10
236.95
230.05
234.55
234.55
71,650
Oct 28, 2026
233.10
239.40
231.20
236.00
236.00
146,899
Oct 27, 2026
228.40
240.00
227.15
235.40
235.40
127,926
Oct 26, 2026
224.15
232.70
223.60
227.25
227.25
93,374
Oct 23, 2026
238.00
238.00
225.55
227.60
227.60
171,840
Oct 22, 2026
244.50
244.95
237.15
238.30
238.30
89,348
Oct 21, 2026
255.00
258.00
241.90
244.80
244.80
140,367
Oct 19, 2026
264.00
264.00
252.90
254.25
254.25
82,588
Oct 16, 2026
260.95
262.60
257.20
260.50
260.50
64,593
Oct 15, 2026
265.90
268.40
258.00
260.25
260.25
50,984
Oct 14, 2026
261.15
266.95
260.30
264.15
264.15
56,135
Oct 13, 2026
260.00
263.10
255.55
261.15
261.15
61,694
Oct 12, 2026
261.85
268.05
257.15
258.45
258.45
52,993
Oct 9, 2026
256.65
260.95
253.50
257.90
257.90
71,601
Oct 8, 2026
266.00
267.10
255.00
256.45
256.45
107,096
Oct 7, 2026
272.70
272.70
265.00
266.30
266.30
65,194
Oct 6, 2026
263.00
277.00
263.00
272.70
272.70
119,882
Oct 5, 2026
265.40
272.00
263.50
264.75
264.75
53,225
Oct 1, 2026
270.40
270.40
260.30
267.20
267.20
93,293
Sep 30, 2026
270.10
274.65
268.10
269.05
269.05
57,651
Sep 29, 2026
272.80
273.65
266.65
270.15
270.15
86,592
Sep 28, 2026
279.45
279.55
269.25
270.95
270.95
118,113
Sep 25, 2026
274.35
279.80
271.40
278.15
278.15
94,501
Sep 24, 2026
283.90
283.90
271.05
274.35
274.35
141,655
Sep 23, 2026
280.00
286.00
279.00
280.55
280.55
116,184
Sep 22, 2026
283.30
291.45
278.20
279.85
279.85
102,152
Sep 21, 2026
286.00
287.95
282.10
283.15
283.15
67,643
Sep 18, 2026
280.35
286.85
279.40
284.30
284.30
113,357
Sep 17, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
279.00
282.50
278.00
280.40
280.40
55,484
Sep 16, 2026
283.25
283.30
274.05
278.00
277.00
116,910
Sep 15, 2026
292.00
294.00
282.00
283.20
282.18
76,209
Sep 11, 2026
281.90
294.00
281.90
292.00
290.95
129,096
Sep 10, 2026
296.00
304.00
294.90
295.80
294.74
64,754
Sep 9, 2026
302.55
305.45
298.05
298.65
297.58
83,546
Sep 8, 2026
301.55
305.55
300.30
303.00
301.91
66,069
Sep 7, 2026
304.15
309.40
300.50
301.55
300.47
76,591
Sep 4, 2026
304.40
308.00
300.60
304.15
303.06
97,614
Sep 3, 2026
300.00
304.10
299.80
303.25
302.16
73,447
Sep 2, 2026
295.65
301.85
290.20
297.35
296.28
74,715
Sep 1, 2026
301.60
306.10
296.85
299.80
298.72
84,595
Aug 31, 2026
309.50
309.90
300.00
303.10
302.01
73,480
Aug 28, 2026
309.05
311.95
304.80
308.80
307.69
69,054
Aug 27, 2026
312.00
313.50
306.30
307.65
306.54
79,285
Aug 26, 2026
310.40
315.00
310.40
313.50
312.37
68,838
Aug 25, 2026
315.45
315.45
308.60
310.25
309.13
64,030
Aug 24, 2026
319.00
319.85
313.40
314.35
313.22
75,731
Aug 21, 2026
314.35
320.00
312.05
317.45
316.31
56,590
Aug 20, 2026
312.95
325.00
312.95
314.65
313.52
178,853
Aug 19, 2026
316.90
316.95
310.00
310.80
309.68
62,190
Aug 18, 2026
310.00
318.90
310.00
314.40
313.27
86,613
Aug 17, 2026
318.25
320.70
310.35
312.35
311.23
119,455
Aug 14, 2026
317.70
320.00
314.70
317.45
316.31
93,695
Aug 13, 2026
322.20
325.50
317.05
318.40
317.25
79,802
Aug 12, 2026
326.15
330.00
321.00
322.25
321.09
101,650
Aug 11, 2026
329.50
331.25
321.10
326.15
324.98
221,317
Aug 10, 2026
344.95
346.20
336.35
339.50
338.28
105,895
Aug 7, 2026
343.80
347.80
340.10
342.10
340.87
98,454
Aug 6, 2026
347.95
351.00
342.10
344.40
343.16
99,090
Aug 5, 2026
338.50
353.00
336.40
347.95
346.70
207,828
Aug 4, 2026
336.00
338.90
333.80
335.65
334.44
48,543
Aug 3, 2026
335.00
342.00
335.00
335.95
334.74
65,003
Jul 31, 2026
335.00
337.00
330.15
332.45
331.25
64,432
Jul 30, 2026
336.50
336.65
330.00
330.90
329.71
54,969
Jul 29, 2026
334.00
338.95
334.00
336.25
335.04
63,914
Jul 28, 2026
339.00
339.00
333.20
334.25
333.05
46,741
Jul 27, 2026
334.95
341.95
334.95
339.75
338.53
58,133
Jul 24, 2026
337.00
337.00
326.00
333.50
332.30
85,249
Jul 23, 2026
340.60
343.40
336.00
337.15
335.94
66,480
Jul 22, 2026
347.55
348.20
340.90
342.60
341.37
64,454
Jul 21, 2026
340.05
349.00
340.05
347.55
346.30
113,457
Jul 20, 2026
343.65
344.40
339.10
340.80
339.57
79,489
Jul 17, 2026
347.10
348.65
341.65
344.35
343.11
79,404
Jul 16, 2026
345.50
354.00
342.75
347.45
346.20
176,276
Jul 15, 2026
347.00
350.50
345.00
345.75
344.51
77,325
Jul 14, 2026
349.65
350.60
343.80
345.50
344.26
87,182
Jul 13, 2026
360.00
360.00
349.00
351.05
349.79
128,615
Jul 10, 2026
348.00
358.00
344.85
356.70
355.42
304,357
Jul 9, 2026
342.90
347.70
341.00
344.85
343.61
110,853
Jul 8, 2026
345.65
347.35
335.20
338.45
337.23
193,691
Jul 7, 2026
352.90
352.90
343.00
344.30
343.06
116,882
Jul 6, 2026
357.45
357.80
349.00
350.80
349.54
115,598
Jul 3, 2026
363.85
366.00
354.00
356.40
355.12
104,194
Jul 2, 2026
361.80
362.80
357.00
360.25
358.95
101,363
Jul 1, 2026
360.85
368.85
358.00
358.95
357.66
136,774
Jun 30, 2026
360.00
364.70
356.15
360.85
359.55
136,614
Jun 29, 2026
366.00
369.10
357.00
358.70
357.41
169,212
Jun 25, 2026
381.95
385.90
365.00
366.15
364.83
249,289
Jun 24, 2026
390.40
390.75
376.10
379.60
378.23
217,958
Jun 23, 2026
404.90
405.00
385.00
387.90
386.50
455,993
Jun 22, 2026
383.50
403.35
381.00
401.95
400.50
755,053
Jun 19, 2026
380.90
390.00
372.80
383.50
382.12
286,221
Jun 18, 2026
385.80
387.05
373.55
377.65
376.29
136,136
Jun 17, 2026
381.90
389.25
378.35
382.85
381.47
247,469
Jun 16, 2026
370.40
388.90
370.00
379.85
378.48
504,701
Jun 15, 2026
369.00
381.70
364.00
370.40
369.07
429,091
Jun 12, 2026
346.75
360.20
346.75
358.50
357.21
175,548
Jun 11, 2026
350.70
351.50
338.80
340.80
339.57
128,679
Jun 10, 2026
363.00
369.70
350.00
350.70
349.44
120,849
Jun 9, 2026
347.90
365.65
345.70
362.80
361.49
236,781
Jun 8, 2026
350.00
357.95
341.30
343.95
342.71
138,499
Jun 5, 2026
364.90
368.95
354.45
357.10
355.82
252,292
Jun 4, 2026
338.00
364.90
338.00
360.40
359.10
409,382
Jun 3, 2026
347.00
347.00
336.05
341.25
340.02
138,527
Jun 2, 2026
336.05
347.00
333.00
344.25
343.01
139,757
Jun 1, 2026
350.15
357.65
336.00
338.05
336.83
194,942
May 29, 2026
361.40
368.80
347.05
350.15
348.89
509,535
May 27, 2026
379.40
384.40
361.05
372.30
370.96
502,328
May 26, 2026
373.95
378.90
369.00
375.00
373.65
283,921
May 25, 2026
372.00
380.95
369.00
372.10
370.76
413,290
May 22, 2026
358.00
372.70
355.30
366.10
364.78
371,870
May 21, 2026
361.05
367.00
353.10
356.00
354.72
133,344
May 20, 2026
345.50
359.85
343.55
358.05
356.76
270,775
May 19, 2026
343.75
361.40
343.70
349.20
347.94
276,781
May 18, 2026
342.00
346.50
332.30
344.85
343.61
207,879
May 15, 2026
355.00
356.80
346.00
347.20
345.95
136,306
May 14, 2026
358.25
365.70
347.00
356.85
355.57
169,766
May 13, 2026
349.95
362.00
346.20
356.40
355.12
170,903
May 12, 2026
368.00
372.20
345.00
348.10
346.85
361,731
May 11, 2026
387.95
389.50
370.00
372.00
370.66
302,608
May 8, 2026
386.30
393.55
376.20
387.95
386.55
475,807
May 7, 2026
378.90
386.50
372.35
384.40
383.02
474,341
May 6, 2026
368.40
374.80
363.00
373.75
372.41
348,142
May 5, 2026
368.95
382.80
363.70
364.85
363.54
598,618
May 4, 2026
372.25
379.50
364.80
368.20
366.88
337,757
Apr 30, 2026
365.15
365.15
352.60
357.60
356.31
176,939
Apr 29, 2026
370.50
375.60
360.75
362.80
361.49
154,948
Apr 28, 2026
377.00
380.00
368.00
370.50
369.17
222,716
Apr 27, 2026
354.45
378.25
354.45
376.05
374.70
588,817
Apr 24, 2026
359.95
363.50
350.05
352.55
351.28
197,200
Apr 23, 2026
365.60
366.75
358.10
359.40
358.11
146,491
Apr 22, 2026
360.00
367.00
356.00
365.60
364.28
243,383
Apr 21, 2026
365.00
371.40
358.15
360.45
359.15
210,205
Apr 20, 2026
357.35
372.95
346.60
362.60
361.30
670,245
Apr 17, 2026
349.00
361.85
345.20
356.55
355.27
518,325
Apr 16, 2026
343.50
348.00
338.20
345.35
344.11
242,070
Apr 15, 2026
331.00
345.00
331.00
338.70
337.48
273,752
Apr 13, 2026
316.00
329.90
311.10
323.90
322.73
275,881
Apr 10, 2026
321.00
332.60
321.00
325.05
323.88
269,122
Apr 9, 2026
321.20
332.35
319.20
320.80
319.65
348,705
Apr 8, 2026
315.00
322.95
303.65
321.20
320.04
559,192
Apr 7, 2026
290.00
299.30
290.00
296.10
295.03
154,954
Apr 6, 2026
301.30
302.25
288.60
298.20
297.13
238,858
Apr 2, 2026
281.40
300.40
279.55
297.50
296.43
454,662
Apr 1, 2026
273.80
300.00
265.25
294.45
293.39
704,248
Mar 30, 2026
266.10
270.95
255.55
257.10
256.18
422,989
Mar 27, 2026
285.00
288.70
271.15
273.75
272.77
385,343
Mar 25, 2026
290.00
297.00
285.45
288.60
287.56
242,220
Mar 24, 2026
276.70
283.40
269.00
280.75
279.74
246,103
Mar 23, 2026
283.50
283.55
265.45
269.15
268.18
290,191
Mar 20, 2026
286.00
293.35
282.05
283.55
282.53
240,785
Mar 19, 2026
292.00
295.00
283.00
284.40
283.38
204,572
Mar 18, 2026
281.00
298.00
277.00
296.20
295.13
763,710
Mar 17, 2026
276.90
280.65
271.95
275.15
274.16
337,364
Mar 16, 2026
297.00
297.00
266.40
273.45
272.47
1,840,695
Mar 13, 2026
325.00
325.00
310.05
312.30
311.18
114,004
Mar 12, 2026
320.50
327.00
307.00
322.10
320.94
147,259
Mar 11, 2026
322.75
336.45
320.65
322.40
321.24
276,192
Mar 10, 2026
311.60
335.00
310.00
321.10
319.94
142,322
Mar 9, 2026
313.00
315.00
299.95
305.55
304.45
181,579
Mar 6, 2026
317.00
322.00
313.45
317.35
316.21
106,558
Mar 5, 2026
311.00
319.45
306.05
314.35
313.22
170,554
Mar 4, 2026
317.40
319.00
308.20
310.40
309.28
162,323
Mar 2, 2026
315.95
333.10
311.00
323.85
322.69
229,810
Feb 27, 2026
348.90
349.00
339.00
340.00
338.78
80,639
Feb 26, 2026
346.95
351.85
344.60
348.90
347.64
79,877
Feb 25, 2026
349.65
354.05
343.05
346.95
345.70
134,680
Feb 24, 2026
352.00
352.75
338.25
346.00
344.76
150,813
Feb 23, 2026
360.00
370.00
351.00
352.80
351.53
143,008
Feb 20, 2026
361.55
370.15
356.00
358.95
357.66
192,093
Feb 19, 2026
366.20
376.25
354.55
365.30
363.99
456,163
Feb 18, 2026
352.25
376.40
347.10
366.65
365.33
541,676
Feb 17, 2026
344.00
356.90
342.55
354.45
353.18
127,265
Feb 16, 2026
350.20
351.90
341.00
343.60
342.36
107,558
Feb 13, 2026
359.95
365.00
352.10
353.70
352.43
165,629
Feb 12, 2026
360.00
368.90
353.05
363.20
361.89
398,640
Feb 11, 2026
361.10
367.40
351.40
359.10
357.81
468,023
Feb 10, 2026
347.50
374.35
343.60
360.95
359.65
694,824
Feb 9, 2026
316.95
353.00
316.95
345.80
344.56
933,006
Feb 6, 2026
324.00
324.00
309.05
315.50
314.37
217,689
Feb 5, 2026
330.55
332.80
320.15
321.90
320.74
154,621
Feb 4, 2026
323.30
333.00
318.00
330.55
329.36
207,303
Feb 3, 2026
334.30
334.30
307.90
318.85
317.70
522,658
Feb 2, 2026
329.75
332.95
315.45
326.55
325.38
87,363
Jan 30, 2026
318.00
334.50
314.70
331.40
330.21
119,401
Jan 29, 2026
328.95
331.40
316.60
321.10
319.94
88,540
Jan 28, 2026
312.90
329.80
312.20
328.25
327.07
128,324
Jan 27, 2026
319.00
321.65
307.90
311.60
310.48
114,178
Jan 23, 2026
328.30
329.70
314.10
316.90
315.76
100,039
Jan 22, 2026
322.00
328.50
318.65
323.70
322.54
106,625
Jan 21, 2026
324.10
329.15
315.70
317.65
316.51
156,204
Jan 20, 2026
340.40
344.65
320.35
324.10
322.93
184,954
Jan 19, 2026
342.25
346.00
339.00
340.40
339.18
105,109
Jan 16, 2026
354.40
357.95
345.00
346.60
345.35
123,341
Jan 15, 2026
354.40
354.40
354.40
354.40
353.13
-
Jan 14, 2026
361.00
361.75
352.70
354.40
353.13
71,024
Jan 13, 2026
365.95
370.00
355.00
357.00
355.72
94,886
Jan 12, 2026
381.00
381.00
355.25
362.35
361.05
409,987
Jan 9, 2026
385.00
390.10
377.00
378.20
376.84
87,460
Jan 8, 2026
393.00
397.00
387.00
390.10
388.70
62,576
Jan 7, 2026
392.40
396.35
390.90
393.70
392.28
42,133
Jan 6, 2026
401.00
401.00
390.25
392.55
391.14
65,583
Jan 5, 2026
407.60
408.30
396.00
397.80
396.37
93,549
Jan 2, 2026
405.70
411.90
400.10
407.60
406.13
64,582
Jan 1, 2026
407.95
411.60
401.00
405.70
404.24
41,190
Dec 31, 2025
403.00
415.00
402.00
407.50
406.03
53,782
Dec 30, 2025
401.10
408.00
394.05
403.25
401.80
54,643
Dec 29, 2025
403.00
406.50
394.70
401.10
399.66
91,124
Dec 26, 2025
410.00
412.00
397.25
402.45
401.00
105,465
Dec 24, 2025
414.90
416.50
408.15
411.95
410.47
73,462
Dec 23, 2025
408.90
416.40
401.00
413.25
411.76
163,014
Dec 22, 2025
385.45
407.95
385.45
402.35
400.90
158,916
Dec 19, 2025
378.50
387.00
377.00
385.45
384.06
43,342
Dec 18, 2025
382.25
382.45
376.00
377.20
375.84
54,560
Dec 17, 2025
388.00
390.20
380.10
382.00
380.63
68,209
Dec 16, 2025
393.90
394.20
388.75
389.80
388.40
41,584
Dec 15, 2025
391.25
396.55
386.30
394.85
393.43
59,300
Dec 12, 2025
389.95
395.00
388.00
392.20
390.79
61,728
Dec 11, 2025
385.00
391.05
380.30
389.90
388.50
53,033
Dec 10, 2025
386.10
392.80
384.25
387.25
385.86
58,079
Dec 9, 2025
374.00
388.00
369.20
386.05
384.66
126,747
Dec 8, 2025
390.00
390.75
374.00
378.30
376.94
107,958
Dec 5, 2025
393.60
400.40
387.00
390.75
389.34
98,959
Dec 4, 2025
394.50
401.00
392.00
393.60
392.18
83,240
Dec 3, 2025
396.35
399.05
391.25
393.45
392.03
104,645
Dec 2, 2025
409.85
409.85
393.00
396.35
394.92
167,171
Dec 1, 2025
416.70
419.65
402.40
405.25
403.79
144,387
Nov 28, 2025
421.50
423.00
407.05
413.95
412.46
132,685
Nov 27, 2025
425.00
425.85
419.70
421.50
419.98
72,874
Nov 26, 2025
422.95
425.00
418.85
420.95
419.44
64,802
Nov 25, 2025
418.20
424.00
414.25
420.45
418.94
79,773
Nov 24, 2025
433.00
434.85
414.80
415.45
413.96
130,727
Nov 21, 2025
440.00
441.00
431.60
433.35
431.79
74,783
Nov 20, 2025
444.00
453.00
440.00
441.20
439.61
111,937
Nov 19, 2025
450.00
453.20
442.20
448.15
446.54
135,553
Nov 18, 2025
465.95
466.80
450.60
452.80
451.17
130,342
Nov 17, 2025
465.60
479.90
461.00
465.40
463.73
873,282
Nov 14, 2025
451.95
458.90
448.00
457.25
455.61
122,494
Nov 13, 2025
454.95
457.75
448.15
449.25
447.63
68,410
Nov 12, 2025
454.10
460.00
451.30
453.90
452.27
82,023
Nov 11, 2025
451.00
460.80
443.15
455.75
454.11
189,922
Nov 10, 2025
432.85
469.00
432.85
457.05
455.41
879,356
Nov 7, 2025
428.90
428.90
413.60
421.10
419.59
137,329
Nov 6, 2025
436.20
438.95
422.75
425.55
424.02
102,804
Nov 4, 2025
439.25
445.00
432.80
435.30
433.73
62,844
Nov 3, 2025
439.95
445.00
438.00
440.60
439.02
61,246
