NSE: HPL | Series: EQ
-
LTP
440.80
6.00 (1.38 %) -
Open
426.00
421.00 -
High
444.00
438.00 -
Low
424.60
417.60 -
Close
441.20
434.80 -
52W High
619.90
17 Dec, 2024 -
52W Low
339.00
03 Mar, 2025
Upper Circuit: 521.76
Lower Circuit: 347.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 426.00 | 444.00 | 424.60 | 440.80 | 441.20 | 6.40 | 1.47 | 619.90 | 339.00 | 243,489 | 10.70 Crore | 13,057 |
| 02 Apr, 2025 | 421.00 | 438.00 | 417.60 | 434.00 | 434.80 | 10.00 | 2.35 | 619.90 | 339.00 | 188,089 | 8.10 Crore | 10,782 |
| 01 Apr, 2025 | 408.70 | 429.95 | 403.75 | 428.00 | 424.80 | 11.85 | 2.87 | 619.90 | 339.00 | 184,126 | 7.76 Crore | 11,516 |
| 28 Mar, 2025 | 421.90 | 431.80 | 410.20 | 411.40 | 412.95 | -6.00 | -1.43 | 619.90 | 339.00 | 191,354 | 8.06 Crore | 12,072 |
| 27 Mar, 2025 | 421.00 | 428.80 | 416.20 | 420.50 | 418.95 | -5.05 | -1.19 | 619.90 | 339.00 | 187,683 | 7.92 Crore | 12,882 |
| 26 Mar, 2025 | 432.00 | 444.10 | 420.50 | 424.50 | 424.00 | -9.75 | -2.25 | 619.90 | 339.00 | 320,503 | 13.92 Crore | 21,108 |
| 25 Mar, 2025 | 442.05 | 459.90 | 421.00 | 431.10 | 433.75 | -5.25 | -1.2 | 619.90 | 339.00 | 572,353 | 25.17 Crore | 36,129 |
| 24 Mar, 2025 | 426.90 | 453.25 | 426.60 | 441.50 | 439.00 | 19.45 | 4.64 | 619.90 | 339.00 | 644,036 | 28.29 Crore | 33,591 |
| 21 Mar, 2025 | 413.45 | 423.70 | 410.65 | 420.00 | 419.55 | 7.75 | 1.88 | 619.90 | 339.00 | 195,991 | 8.20 Crore | 12,200 |
| 20 Mar, 2025 | 415.00 | 430.30 | 410.10 | 413.20 | 411.80 | 0.50 | 0.12 | 619.90 | 339.00 | 405,141 | 16.96 Crore | 22,475 |
| 19 Mar, 2025 | 385.65 | 415.00 | 385.55 | 412.45 | 411.30 | 28.90 | 7.56 | 619.90 | 339.00 | 592,899 | 24.12 Crore | 16,715 |
| 18 Mar, 2025 | 374.80 | 385.05 | 372.15 | 384.00 | 382.40 | 10.90 | 2.93 | 619.90 | 339.00 | 184,445 | 7.02 Crore | 6,759 |
| 17 Mar, 2025 | 388.00 | 389.80 | 370.05 | 370.20 | 371.50 | -16.45 | -4.24 | 619.90 | 339.00 | 252,956 | 9.53 Crore | 10,119 |
| 13 Mar, 2025 | 373.60 | 404.70 | 369.05 | 388.00 | 387.95 | 18.90 | 5.12 | 619.90 | 339.00 | 781,821 | 30.67 Crore | 19,661 |
| 12 Mar, 2025 | 383.00 | 384.00 | 366.00 | 369.00 | 369.05 | -9.80 | -2.59 | 619.90 | 339.00 | 139,407 | 5.20 Crore | 5,087 |
| 11 Mar, 2025 | 377.00 | 382.20 | 370.05 | 378.80 | 378.85 | -3.30 | -0.86 | 619.90 | 339.00 | 124,675 | 4.69 Crore | 4,796 |
| 10 Mar, 2025 | 404.35 | 409.00 | 375.15 | 381.00 | 382.15 | -22.20 | -5.49 | 619.90 | 339.00 | 159,068 | 6.21 Crore | 5,875 |
| 07 Mar, 2025 | 389.50 | 417.00 | 389.50 | 406.50 | 404.35 | 16.30 | 4.2 | 619.90 | 339.00 | 349,550 | 14.21 Crore | 11,110 |
| 06 Mar, 2025 | 391.00 | 394.95 | 385.10 | 387.70 | 388.05 | 5.85 | 1.53 | 619.90 | 339.00 | 139,930 | 5.46 Crore | 7,348 |
| 05 Mar, 2025 | 369.40 | 386.40 | 369.00 | 383.00 | 382.20 | 16.55 | 4.53 | 619.90 | 339.00 | 128,583 | 4.90 Crore | 6,038 |
| 04 Mar, 2025 | 357.55 | 376.00 | 350.50 | 366.90 | 365.65 | 8.05 | 2.25 | 619.90 | 339.00 | 196,928 | 7.23 Crore | 9,074 |