Price Data Selection & Download
HCP Plastene Bulkpack Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
4257 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026.
Share Price All Time High
₹1286.75
October 19, 2021
BSE Exchange
Share Price All Time Low
₹0.75
March 06, 2009
BSE Exchange
Highest Volume Trading Day
1,021,867
January 04, 2008 • ₹16.10
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
HPBL daily open, high, low, close and volume (OHLCV) on BSE — 190 records.
Total Records
190
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | ₹325.00 | ₹333.85 | ₹310.15 | ₹316.00 | 4,948 |
| 2026-10-07 | ₹305.00 | ₹328.00 | ₹299.10 | ₹321.95 | 7,868 |
| 2026-10-06 | ₹309.80 | ₹322.50 | ₹309.80 | ₹314.80 | 10,723 |
| 2026-10-05 | ₹330.25 | ₹341.10 | ₹326.10 | ₹326.10 | 6,465 |
| 2026-10-01 | ₹350.10 | ₹357.90 | ₹343.25 | ₹343.25 | 8,367 |
| 2026-09-30 | ₹372.70 | ₹384.90 | ₹361.30 | ₹361.30 | 6,995 |
| 2026-09-29 | ₹393.00 | ₹394.95 | ₹374.70 | ₹380.30 | 4,873 |
| 2026-09-28 | ₹395.00 | ₹399.60 | ₹390.00 | ₹394.40 | 3,566 |
| 2026-09-25 | ₹396.00 | ₹405.00 | ₹385.45 | ₹401.90 | 10,942 |
| 2026-09-24 | ₹387.50 | ₹399.00 | ₹381.00 | ₹396.40 | 9,655 |
| 2026-09-23 | ₹390.00 | ₹398.50 | ₹370.25 | ₹395.15 | 9,423 |
| 2026-09-22 | ₹385.90 | ₹403.60 | ₹366.65 | ₹385.95 | 13,100 |
| 2026-09-21 | ₹380.90 | ₹397.00 | ₹365.00 | ₹385.90 | 10,732 |
| 2026-09-18 | ₹384.30 | ₹384.30 | ₹355.25 | ₹383.80 | 16,028 |
| 2026-09-17 | ₹360.00 | ₹366.00 | ₹350.05 | ₹366.00 | 5,898 |
| 2026-09-16 | ₹349.05 | ₹349.05 | ₹335.00 | ₹348.60 | 7,043 |
| 2026-09-15 | ₹325.45 | ₹332.45 | ₹325.00 | ₹332.45 | 7,837 |
| 2026-09-11 | ₹316.45 | ₹322.45 | ₹295.00 | ₹316.65 | 5,099 |
| 2026-09-10 | ₹314.00 | ₹318.00 | ₹299.00 | ₹309.95 | 6,415 |
| 2026-09-09 | ₹310.85 | ₹319.45 | ₹300.00 | ₹314.00 | 3,299 |
| 2026-09-08 | ₹291.55 | ₹319.00 | ₹290.00 | ₹306.15 | 15,749 |
| 2026-09-07 | ₹336.00 | ₹336.45 | ₹304.45 | ₹305.25 | 16,142 |
| 2026-09-04 | ₹320.45 | ₹320.45 | ₹307.05 | ₹320.45 | 10,960 |
| 2026-09-03 | ₹301.50 | ₹305.20 | ₹301.50 | ₹305.20 | 5,017 |
| 2026-09-02 | ₹287.70 | ₹290.70 | ₹280.10 | ₹290.70 | 12,614 |
| 2026-09-01 | ₹276.95 | ₹276.95 | ₹270.40 | ₹276.90 | 16,435 |
| 2026-08-31 | ₹261.45 | ₹263.80 | ₹256.05 | ₹263.80 | 13,052 |
| 2026-08-28 | ₹241.45 | ₹251.25 | ₹237.00 | ₹251.25 | 10,069 |
| 2026-08-27 | ₹233.00 | ₹244.00 | ₹232.90 | ₹239.30 | 7,534 |
| 2026-08-26 | ₹240.00 | ₹240.00 | ₹230.00 | ₹232.95 | 3,811 |
| 2026-08-25 | ₹240.05 | ₹242.95 | ₹233.00 | ₹237.30 | 4,513 |
| 2026-08-24 | ₹247.45 | ₹247.45 | ₹238.00 | ₹239.40 | 4,744 |
| 2026-08-21 | ₹242.00 | ₹247.50 | ₹236.05 | ₹244.20 | 9,876 |
| 2026-08-20 | ₹249.50 | ₹250.00 | ₹237.05 | ₹243.50 | 11,034 |
| 2026-08-19 | ₹254.85 | ₹260.00 | ₹239.65 | ₹244.25 | 22,103 |
| 2026-08-18 | ₹233.00 | ₹257.05 | ₹233.00 | ₹252.25 | 40,508 |
| 2026-08-17 | ₹244.85 | ₹244.85 | ₹211.00 | ₹244.85 | 108,810 |
| 2026-08-14 | ₹222.60 | ₹222.60 | ₹222.60 | ₹222.60 | 6,111 |
| 2026-08-13 | ₹202.40 | ₹202.40 | ₹202.40 | ₹202.40 | 21,030 |
| 2026-08-12 | ₹187.40 | ₹187.40 | ₹180.00 | ₹184.00 | 13,447 |
| 2026-08-11 | ₹185.00 | ₹190.00 | ₹180.00 | ₹184.55 | 12,768 |
| 2026-08-10 | ₹180.00 | ₹185.45 | ₹178.50 | ₹183.00 | 284 |
| 2026-08-07 | ₹183.60 | ₹187.00 | ₹175.20 | ₹180.00 | 7,587 |
| 2026-08-06 | ₹177.25 | ₹183.95 | ₹175.00 | ₹179.55 | 4,549 |
| 2026-08-05 | ₹186.60 | ₹189.30 | ₹176.50 | ₹177.25 | 9,026 |
| 2026-08-04 | ₹185.00 | ₹189.45 | ₹180.05 | ₹182.50 | 7,064 |
| 2026-08-03 | ₹183.00 | ₹187.50 | ₹179.00 | ₹185.15 | 2,185 |
| 2026-07-31 | ₹183.45 | ₹184.40 | ₹175.00 | ₹182.75 | 3,890 |
| 2026-07-30 | ₹183.00 | ₹188.00 | ₹176.00 | ₹177.00 | 8,344 |
| 2026-07-29 | ₹182.85 | ₹187.40 | ₹182.85 | ₹184.30 | 673 |
| 2026-07-28 | ₹179.65 | ₹182.90 | ₹176.00 | ₹182.85 | 1,556 |
| 2026-07-27 | ₹183.05 | ₹188.00 | ₹176.00 | ₹179.65 | 6,560 |
| 2026-07-24 | ₹181.00 | ₹184.70 | ₹174.00 | ₹183.05 | 1,075 |
| 2026-07-23 | ₹177.00 | ₹187.35 | ₹171.55 | ₹181.00 | 5,346 |
| 2026-07-22 | ₹181.15 | ₹190.00 | ₹180.15 | ₹180.15 | 51,550 |
| 2026-07-21 | ₹189.00 | ₹192.45 | ₹180.10 | ₹189.60 | 7,345 |
| 2026-07-20 | ₹199.30 | ₹199.30 | ₹188.45 | ₹188.90 | 13,890 |
| 2026-07-17 | ₹209.90 | ₹212.60 | ₹194.00 | ₹198.35 | 35,593 |
| 2026-07-16 | ₹201.40 | ₹202.50 | ₹196.00 | ₹202.50 | 49,766 |
| 2026-07-15 | ₹188.45 | ₹193.60 | ₹188.45 | ₹192.90 | 57,110 |
| 2026-07-14 | ₹179.00 | ₹184.80 | ₹175.00 | ₹184.40 | 762 |
| 2026-07-13 | ₹192.95 | ₹192.95 | ₹178.30 | ₹179.00 | 34,729 |
| 2026-07-10 | ₹197.45 | ₹197.45 | ₹183.20 | ₹185.30 | 71,610 |
| 2026-07-09 | ₹190.00 | ₹196.45 | ₹189.00 | ₹190.50 | 25,364 |
| 2026-07-08 | ₹198.45 | ₹198.45 | ₹188.00 | ₹190.00 | 131,185 |
| 2026-07-07 | ₹203.00 | ₹204.45 | ₹192.55 | ₹192.65 | 4,735 |
| 2026-07-06 | ₹201.00 | ₹203.45 | ₹190.15 | ₹202.65 | 2,269 |
| 2026-07-03 | ₹195.05 | ₹206.95 | ₹193.00 | ₹194.50 | 4,807 |
| 2026-07-02 | ₹209.45 | ₹209.45 | ₹197.00 | ₹201.50 | 13,591 |
| 2026-07-01 | ₹200.05 | ₹211.55 | ₹200.05 | ₹203.35 | 12,906 |
| 2026-06-30 | ₹210.00 | ₹216.40 | ₹200.05 | ₹201.50 | 1,259 |
| 2026-06-29 | ₹218.95 | ₹218.95 | ₹208.15 | ₹209.00 | 22,570 |
| 2026-06-25 | ₹216.05 | ₹223.40 | ₹213.60 | ₹216.50 | 637 |
| 2026-06-24 | ₹230.00 | ₹230.00 | ₹212.00 | ₹223.65 | 6,173 |
| 2026-06-23 | ₹223.85 | ₹227.45 | ₹213.10 | ₹222.20 | 5,533 |
| 2026-06-22 | ₹235.00 | ₹238.45 | ₹222.55 | ₹223.85 | 794 |
| 2026-06-19 | ₹220.55 | ₹230.00 | ₹220.00 | ₹228.40 | 60,793 |
| 2026-06-18 | ₹228.25 | ₹238.90 | ₹217.00 | ₹220.55 | 56,158 |
| 2026-06-17 | ₹224.45 | ₹229.00 | ₹218.00 | ₹228.25 | 3,108 |
| 2026-06-16 | ₹211.00 | ₹218.70 | ₹207.40 | ₹218.70 | 5,176 |
| 2026-06-15 | ₹212.00 | ₹212.00 | ₹205.20 | ₹208.55 | 1,797 |
| 2026-06-12 | ₹210.45 | ₹210.45 | ₹196.00 | ₹204.90 | 103,432 |
| 2026-06-11 | ₹209.45 | ₹209.45 | ₹201.05 | ₹204.95 | 1,699 |
| 2026-06-10 | ₹206.65 | ₹212.45 | ₹197.10 | ₹209.60 | 1,930 |
| 2026-06-09 | ₹212.40 | ₹214.40 | ₹200.50 | ₹207.00 | 2,218 |
| 2026-06-08 | ₹219.35 | ₹219.35 | ₹207.10 | ₹207.10 | 4,866 |
| 2026-06-05 | ₹217.55 | ₹232.90 | ₹217.20 | ₹217.95 | 2,978 |
| 2026-06-04 | ₹245.00 | ₹252.00 | ₹228.55 | ₹228.60 | 10,624 |
| 2026-06-03 | ₹243.10 | ₹247.45 | ₹240.10 | ₹240.55 | 379 |
| 2026-06-02 | ₹250.00 | ₹250.00 | ₹240.55 | ₹248.00 | 361 |
| 2026-06-01 | ₹251.50 | ₹259.00 | ₹249.00 | ₹250.00 | 6,476 |
| 2026-05-29 | ₹260.00 | ₹260.00 | ₹250.95 | ₹251.50 | 8,692 |
| 2026-05-27 | ₹250.00 | ₹265.30 | ₹247.05 | ₹264.15 | 13,495 |
| 2026-05-26 | ₹261.45 | ₹261.45 | ₹250.00 | ₹252.70 | 12,127 |
| 2026-05-25 | ₹250.00 | ₹262.65 | ₹246.75 | ₹249.90 | 4,476 |
| 2026-05-22 | ₹242.05 | ₹252.45 | ₹242.05 | ₹250.15 | 1,690 |
| 2026-05-21 | ₹242.00 | ₹246.45 | ₹230.00 | ₹244.45 | 1,513 |
| 2026-05-20 | ₹249.35 | ₹254.70 | ₹236.90 | ₹237.60 | 10,286 |
| 2026-05-19 | ₹244.40 | ₹254.00 | ₹244.00 | ₹249.35 | 2,063 |
| 2026-05-18 | ₹249.00 | ₹249.00 | ₹237.50 | ₹244.45 | 4,817 |
| 2026-05-15 | ₹256.40 | ₹264.45 | ₹250.00 | ₹250.00 | 1,439 |
| 2026-05-14 | ₹258.15 | ₹272.40 | ₹250.05 | ₹256.40 | 1,726 |
| 2026-05-13 | ₹250.55 | ₹263.45 | ₹250.55 | ₹261.70 | 1,915 |
| 2026-05-12 | ₹275.05 | ₹277.00 | ₹263.45 | ₹263.45 | 2,442 |
| 2026-05-11 | ₹274.00 | ₹280.00 | ₹270.00 | ₹277.30 | 2,322 |
| 2026-05-08 | ₹272.05 | ₹280.00 | ₹265.50 | ₹272.65 | 2,404 |
| 2026-05-07 | ₹265.20 | ₹284.45 | ₹265.20 | ₹275.10 | 2,542 |
| 2026-05-06 | ₹275.00 | ₹284.45 | ₹275.00 | ₹275.55 | 2,115 |
| 2026-05-05 | ₹284.45 | ₹284.45 | ₹270.05 | ₹275.55 | 2,904 |
| 2026-05-04 | ₹267.00 | ₹280.40 | ₹260.00 | ₹275.65 | 12,136 |
| 2026-04-30 | ₹274.00 | ₹275.00 | ₹257.15 | ₹267.05 | 7,462 |
| 2026-04-29 | ₹257.50 | ₹278.50 | ₹257.50 | ₹270.00 | 20,293 |
| 2026-04-28 | ₹254.95 | ₹273.90 | ₹251.00 | ₹257.25 | 36,607 |
| 2026-04-27 | ₹214.90 | ₹251.00 | ₹214.90 | ₹240.25 | 24,291 |
| 2026-04-24 | ₹197.45 | ₹228.00 | ₹197.45 | ₹213.55 | 22,189 |
| 2026-04-23 | ₹208.85 | ₹217.70 | ₹190.30 | ₹203.05 | 9,063 |
| 2026-04-22 | ₹178.00 | ₹212.30 | ₹172.05 | ₹203.80 | 35,218 |
| 2026-04-21 | ₹180.60 | ₹184.00 | ₹174.50 | ₹176.95 | 5,340 |
| 2026-04-20 | ₹178.25 | ₹183.00 | ₹176.50 | ₹177.05 | 1,302 |
| 2026-04-17 | ₹182.85 | ₹185.50 | ₹176.00 | ₹176.95 | 9,069 |
| 2026-04-16 | ₹184.85 | ₹186.50 | ₹180.00 | ₹182.85 | 3,919 |
| 2026-04-15 | ₹184.55 | ₹188.00 | ₹180.90 | ₹181.10 | 15,946 |
| 2026-04-13 | ₹196.50 | ₹200.00 | ₹181.00 | ₹183.15 | 2,598 |
| 2026-04-10 | ₹185.05 | ₹194.25 | ₹182.00 | ₹186.80 | 8,703 |
| 2026-04-09 | ₹194.45 | ₹194.45 | ₹182.25 | ₹184.15 | 3,532 |
| 2026-04-08 | ₹181.05 | ₹190.00 | ₹178.50 | ₹182.55 | 5,536 |
| 2026-04-07 | ₹187.15 | ₹194.00 | ₹175.50 | ₹179.65 | 6,952 |
| 2026-04-06 | ₹191.95 | ₹199.45 | ₹184.30 | ₹186.40 | 18,871 |
| 2026-04-02 | ₹158.00 | ₹193.95 | ₹158.00 | ₹182.95 | 7,665 |
| 2026-04-01 | ₹158.10 | ₹170.00 | ₹158.10 | ₹165.90 | 1,313 |
| 2026-03-30 | ₹168.95 | ₹168.95 | ₹158.00 | ₹158.10 | 393 |
| 2026-03-27 | ₹165.45 | ₹168.05 | ₹161.00 | ₹161.25 | 1,679 |
| 2026-03-25 | ₹164.95 | ₹168.65 | ₹161.50 | ₹165.45 | 7,051 |
| 2026-03-24 | ₹168.35 | ₹169.50 | ₹159.80 | ₹160.60 | 9,995 |
| 2026-03-23 | ₹175.00 | ₹175.00 | ₹165.35 | ₹167.05 | 3,899 |
| 2026-03-20 | ₹178.00 | ₹178.95 | ₹172.00 | ₹177.40 | 1,446 |
| 2026-03-19 | ₹180.00 | ₹180.00 | ₹176.00 | ₹178.00 | 1,079 |
| 2026-03-18 | ₹172.05 | ₹177.85 | ₹170.25 | ₹177.85 | 2,011 |
| 2026-03-17 | ₹177.35 | ₹179.45 | ₹170.00 | ₹172.95 | 2,128 |
| 2026-03-16 | ₹179.00 | ₹179.00 | ₹166.05 | ₹177.35 | 580 |
| 2026-03-13 | ₹175.15 | ₹175.90 | ₹175.00 | ₹175.05 | 959 |
| 2026-03-12 | ₹180.00 | ₹183.70 | ₹172.55 | ₹175.15 | 3,399 |
| 2026-03-11 | ₹180.00 | ₹183.70 | ₹175.20 | ₹179.05 | 4,160 |
| 2026-03-10 | ₹177.60 | ₹183.90 | ₹177.60 | ₹181.20 | 2,448 |
| 2026-03-09 | ₹183.35 | ₹183.35 | ₹175.00 | ₹177.60 | 1,584 |
| 2026-03-06 | ₹183.45 | ₹184.00 | ₹176.50 | ₹182.45 | 2,460 |
| 2026-03-05 | ₹179.05 | ₹184.40 | ₹179.00 | ₹183.45 | 2,928 |
| 2026-03-04 | ₹175.00 | ₹184.95 | ₹170.10 | ₹179.00 | 9,330 |
| 2026-03-02 | ₹180.10 | ₹190.00 | ₹176.10 | ₹182.15 | 12,197 |
| 2026-02-27 | ₹181.95 | ₹185.00 | ₹178.10 | ₹179.10 | 1,547 |
| 2026-02-26 | ₹180.00 | ₹186.85 | ₹177.75 | ₹179.35 | 8,237 |
| 2026-02-25 | ₹183.60 | ₹183.95 | ₹176.50 | ₹176.85 | 5,779 |
| 2026-02-24 | ₹180.00 | ₹180.00 | ₹176.75 | ₹177.60 | 1,065 |
| 2026-02-23 | ₹180.90 | ₹184.70 | ₹179.55 | ₹180.35 | 755 |
| 2026-02-20 | ₹177.00 | ₹182.45 | ₹176.00 | ₹179.55 | 1,968 |
| 2026-02-19 | ₹183.95 | ₹183.95 | ₹170.00 | ₹177.15 | 2,569 |
| 2026-02-18 | ₹185.00 | ₹185.00 | ₹182.70 | ₹184.10 | 2,735 |
| 2026-02-17 | ₹182.00 | ₹184.85 | ₹180.00 | ₹180.85 | 3,832 |
| 2026-02-16 | ₹185.00 | ₹191.95 | ₹180.00 | ₹181.10 | 3,188 |
| 2026-02-13 | ₹185.00 | ₹190.00 | ₹176.10 | ₹181.10 | 7,161 |
| 2026-02-12 | ₹198.60 | ₹198.60 | ₹182.35 | ₹184.70 | 6,017 |
| 2026-02-11 | ₹181.30 | ₹199.85 | ₹181.25 | ₹186.60 | 24,673 |
| 2026-02-10 | ₹161.55 | ₹170.00 | ₹160.70 | ₹167.25 | 9,046 |
| 2026-02-09 | ₹168.50 | ₹170.00 | ₹160.00 | ₹160.70 | 2,807 |
| 2026-02-06 | ₹173.95 | ₹174.00 | ₹162.70 | ₹165.65 | 5,826 |
| 2026-02-05 | ₹155.00 | ₹183.45 | ₹155.00 | ₹167.80 | 7,408 |
| 2026-02-04 | ₹150.05 | ₹157.35 | ₹150.05 | ₹153.95 | 2,297 |
| 2026-02-03 | ₹150.00 | ₹157.40 | ₹150.00 | ₹150.05 | 406 |
| 2026-02-02 | ₹153.15 | ₹153.60 | ₹142.30 | ₹145.50 | 2,573 |
| 2026-02-01 | ₹145.00 | ₹158.45 | ₹145.00 | ₹153.60 | 1,657 |
| 2026-01-30 | ₹159.70 | ₹164.45 | ₹147.55 | ₹153.85 | 6,665 |
| 2026-01-29 | ₹155.00 | ₹166.00 | ₹151.20 | ₹159.55 | 1,926 |
| 2026-01-28 | ₹157.00 | ₹157.00 | ₹150.05 | ₹152.75 | 151 |
| 2026-01-27 | ₹148.05 | ₹157.95 | ₹148.05 | ₹157.95 | 2,469 |
| 2026-01-23 | ₹161.40 | ₹163.95 | ₹150.10 | ₹150.70 | 1,533 |
| 2026-01-22 | ₹159.15 | ₹163.85 | ₹152.40 | ₹160.45 | 2,923 |
| 2026-01-21 | ₹155.00 | ₹164.45 | ₹140.10 | ₹161.50 | 3,956 |
| 2026-01-20 | ₹154.00 | ₹159.90 | ₹150.00 | ₹150.05 | 1,179 |
| 2026-01-19 | ₹156.00 | ₹160.00 | ₹152.80 | ₹154.50 | 2,960 |
| 2026-01-16 | ₹151.00 | ₹163.90 | ₹151.00 | ₹152.70 | 2,286 |
| 2026-01-14 | ₹168.00 | ₹169.00 | ₹157.00 | ₹159.30 | 2,442 |
| 2026-01-13 | ₹173.00 | ₹173.00 | ₹169.00 | ₹169.90 | 1,626 |
| 2026-01-12 | ₹169.65 | ₹171.95 | ₹164.20 | ₹169.25 | 2,805 |
| 2026-01-09 | ₹175.00 | ₹175.00 | ₹168.00 | ₹170.15 | 819 |
| 2026-01-08 | ₹170.00 | ₹180.00 | ₹169.15 | ₹172.75 | 642 |
| 2026-01-07 | ₹166.10 | ₹174.95 | ₹165.55 | ₹171.05 | 372 |
| 2026-01-06 | ₹171.00 | ₹174.90 | ₹170.00 | ₹173.95 | 472 |
| 2026-01-05 | ₹178.00 | ₹178.00 | ₹169.00 | ₹171.30 | 2,109 |
| 2026-01-02 | ₹182.90 | ₹182.90 | ₹165.00 | ₹170.35 | 4,333 |
| 2026-01-01 | ₹170.00 | ₹186.00 | ₹170.00 | ₹176.40 | 2,615 |
HCP Plastene Bulkpack Share Price Performance Analysis (Jan 2008 - Oct 2026)
HPBL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+79.14%
₹176.40 → ₹316.00
Year to Date
Price Volatility
27.57%
Medium Volatility
Year to Date
Average Daily Volume
10,276
Year to Date Average
BSE Exchange
HCP Plastene Bulkpack Share Price History – Frequently Asked Questions
Common questions about HPBL historical data and records. For live price, key ratios and fundamentals, see HCP Plastene Bulkpack stock price NSE.
What is the all-time high share price of HCP Plastene Bulkpack (HPBL)?
The all-time high share price of HCP Plastene Bulkpack was ₹1286.75 recorded on October 19, 2021 on the BSE exchange.
What is the all-time low share price of HCP Plastene Bulkpack (HPBL)?
The all-time low share price of HCP Plastene Bulkpack was ₹0.75 recorded on March 06, 2009 on the BSE exchange.
How can I download HPBL historical share price data?
You can download HCP Plastene Bulkpack historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HPBL shares?
The highest trading volume day for HCP Plastene Bulkpack was 1,021,867 shares traded on January 04, 2008 on the BSE exchange, with share price at ₹16.1.