Price Data Selection & Download
Hindprakash Industries Share Price All Time Records & Statistics (Jan 2020 - Sep 2026)
1178 daily OHLCV records on NSE from Jan. 2020 to Sept. 2026. Review HPIL earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹210.60
January 30, 2024
NSE Exchange
Share Price All Time Low
₹40.20
April 07, 2020
NSE Exchange
Highest Volume Trading Day
935,587
July 31, 2025 • ₹155.91
NSE Exchange
Share Price History Data (Jan 2020 - Sep 2026)
HPIL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹118.01 | ₹123.99 | ₹118.00 | ₹118.99 | 737 |
| 2026-09-17 | ₹120.00 | ₹120.00 | ₹117.55 | ₹117.86 | 292 |
| 2026-09-16 | ₹120.51 | ₹120.51 | ₹119.77 | ₹120.00 | 417 |
| 2026-09-15 | ₹124.48 | ₹124.48 | ₹118.50 | ₹119.77 | 353 |
| 2026-09-11 | ₹120.10 | ₹124.89 | ₹120.04 | ₹123.87 | 278 |
| 2026-09-10 | ₹121.10 | ₹121.10 | ₹120.00 | ₹120.03 | 622 |
| 2026-09-09 | ₹121.50 | ₹124.00 | ₹118.20 | ₹121.00 | 358 |
| 2026-09-08 | ₹121.87 | ₹127.90 | ₹121.87 | ₹122.00 | 198 |
| 2026-09-07 | ₹122.00 | ₹123.75 | ₹120.10 | ₹121.87 | 140 |
| 2026-09-04 | ₹118.70 | ₹125.08 | ₹114.40 | ₹123.75 | 1,499 |
| 2026-09-03 | ₹123.00 | ₹123.00 | ₹122.01 | ₹122.01 | 260 |
| 2026-09-02 | ₹122.00 | ₹124.75 | ₹121.00 | ₹122.01 | 484 |
| 2026-09-01 | ₹122.35 | ₹124.80 | ₹120.20 | ₹121.17 | 893 |
| 2026-08-31 | ₹123.20 | ₹124.00 | ₹122.10 | ₹122.35 | 824 |
| 2026-08-28 | ₹124.90 | ₹127.39 | ₹123.25 | ₹125.08 | 2,501 |
| 2026-08-27 | ₹127.00 | ₹127.00 | ₹123.61 | ₹123.81 | 551 |
| 2026-08-26 | ₹127.95 | ₹130.00 | ₹126.20 | ₹128.62 | 1,660 |
| 2026-08-25 | ₹129.78 | ₹139.20 | ₹121.80 | ₹127.74 | 40,746 |
| 2026-08-24 | ₹125.00 | ₹127.99 | ₹125.00 | ₹125.23 | 851 |
| 2026-08-21 | ₹129.00 | ₹130.99 | ₹126.00 | ₹126.10 | 1,256 |
| 2026-08-20 | ₹131.04 | ₹131.04 | ₹127.40 | ₹130.35 | 228 |
| 2026-08-19 | ₹130.00 | ₹131.99 | ₹126.50 | ₹131.04 | 2,925 |
| 2026-08-18 | ₹127.00 | ₹130.85 | ₹127.00 | ₹130.06 | 3,025 |
| 2026-08-17 | ₹124.00 | ₹127.35 | ₹122.10 | ₹127.35 | 893 |
| 2026-08-14 | ₹124.00 | ₹130.94 | ₹123.80 | ₹125.05 | 4,652 |
| 2026-08-13 | ₹130.00 | ₹130.98 | ₹120.20 | ₹123.82 | 979 |
| 2026-08-12 | ₹129.50 | ₹129.50 | ₹120.30 | ₹126.37 | 5,225 |
| 2026-08-11 | ₹127.00 | ₹130.80 | ₹127.00 | ₹128.37 | 339 |
| 2026-08-10 | ₹130.09 | ₹130.09 | ₹125.01 | ₹126.05 | 357 |
| 2026-08-07 | ₹130.00 | ₹131.25 | ₹127.00 | ₹129.45 | 2,501 |
| 2026-08-06 | ₹129.61 | ₹130.99 | ₹125.00 | ₹128.85 | 2,518 |
| 2026-08-05 | ₹127.00 | ₹131.00 | ₹127.00 | ₹129.61 | 38,048 |
| 2026-08-04 | ₹127.70 | ₹127.70 | ₹117.00 | ₹125.05 | 6,823 |
| 2026-08-03 | ₹125.00 | ₹130.99 | ₹123.21 | ₹127.74 | 3,083 |
| 2026-07-31 | ₹132.00 | ₹132.00 | ₹125.00 | ₹126.08 | 568 |
| 2026-07-30 | ₹126.00 | ₹130.00 | ₹126.00 | ₹129.85 | 5,346 |
| 2026-07-29 | ₹122.08 | ₹127.00 | ₹121.50 | ₹126.07 | 5,555 |
| 2026-07-28 | ₹123.00 | ₹123.99 | ₹121.20 | ₹121.48 | 433 |
| 2026-07-27 | ₹124.00 | ₹129.00 | ₹120.55 | ₹121.84 | 1,866 |
| 2026-07-24 | ₹118.65 | ₹125.84 | ₹118.65 | ₹125.66 | 168 |
| 2026-07-23 | ₹123.01 | ₹124.80 | ₹122.12 | ₹122.12 | 242 |
| 2026-07-22 | ₹123.00 | ₹133.60 | ₹121.00 | ₹121.72 | 1,565 |
| 2026-07-21 | ₹124.58 | ₹124.58 | ₹122.30 | ₹123.00 | 19 |
| 2026-07-20 | ₹123.09 | ₹128.90 | ₹122.40 | ₹124.58 | 4,664 |
| 2026-07-17 | ₹129.40 | ₹129.40 | ₹124.41 | ₹124.65 | 202 |
| 2026-07-16 | ₹125.90 | ₹127.33 | ₹125.28 | ₹126.00 | 1,173 |
| 2026-07-15 | ₹124.30 | ₹126.90 | ₹120.10 | ₹125.00 | 681 |
| 2026-07-14 | ₹125.40 | ₹125.40 | ₹121.00 | ₹124.39 | 469 |
| 2026-07-13 | ₹123.50 | ₹123.51 | ₹120.00 | ₹121.14 | 770 |
| 2026-07-10 | ₹127.40 | ₹127.40 | ₹123.10 | ₹123.59 | 304 |
| 2026-07-09 | ₹124.00 | ₹124.00 | ₹122.00 | ₹123.06 | 166 |
| 2026-07-08 | ₹124.00 | ₹124.00 | ₹122.80 | ₹123.65 | 376 |
| 2026-07-07 | ₹126.91 | ₹129.69 | ₹125.01 | ₹125.32 | 649 |
| 2026-07-06 | ₹125.00 | ₹128.87 | ₹120.60 | ₹126.92 | 3,513 |
| 2026-07-03 | ₹125.10 | ₹126.50 | ₹125.10 | ₹126.50 | 792 |
| 2026-07-02 | ₹125.51 | ₹125.51 | ₹125.00 | ₹125.00 | 298 |
| 2026-07-01 | ₹126.00 | ₹127.99 | ₹125.00 | ₹125.51 | 204 |
| 2026-06-30 | ₹126.01 | ₹127.00 | ₹126.01 | ₹126.09 | 39 |
| 2026-06-29 | ₹125.00 | ₹127.90 | ₹125.00 | ₹126.00 | 345 |
| 2026-06-25 | ₹126.15 | ₹128.10 | ₹126.15 | ₹127.50 | 412 |
| 2026-06-24 | ₹129.15 | ₹129.15 | ₹125.00 | ₹126.64 | 271 |
| 2026-06-23 | ₹134.66 | ₹134.66 | ₹128.50 | ₹129.15 | 242 |
| 2026-06-22 | ₹131.01 | ₹134.80 | ₹127.00 | ₹130.49 | 2,113 |
| 2026-06-19 | ₹127.01 | ₹131.78 | ₹126.99 | ₹129.94 | 3,071 |
| 2026-06-18 | ₹125.00 | ₹129.88 | ₹125.00 | ₹127.00 | 1,158 |
| 2026-06-17 | ₹126.00 | ₹127.00 | ₹126.00 | ₹126.58 | 241 |
| 2026-06-16 | ₹125.75 | ₹127.40 | ₹125.75 | ₹126.36 | 195 |
| 2026-06-15 | ₹125.00 | ₹129.00 | ₹125.00 | ₹125.62 | 1,027 |
| 2026-06-12 | ₹127.10 | ₹127.10 | ₹123.18 | ₹127.00 | 317 |
| 2026-06-11 | ₹130.91 | ₹130.91 | ₹126.00 | ₹127.01 | 516 |
| 2026-06-10 | ₹131.00 | ₹131.00 | ₹126.60 | ₹128.41 | 768 |
| 2026-06-09 | ₹128.10 | ₹132.40 | ₹128.00 | ₹132.40 | 126 |
| 2026-06-08 | ₹127.67 | ₹130.98 | ₹125.00 | ₹128.94 | 308 |
| 2026-06-05 | ₹127.66 | ₹128.95 | ₹127.66 | ₹127.67 | 210 |
| 2026-06-04 | ₹130.66 | ₹130.66 | ₹127.02 | ₹127.03 | 2,210 |
| 2026-06-03 | ₹128.59 | ₹134.95 | ₹126.00 | ₹130.01 | 5,356 |
| 2026-06-02 | ₹129.12 | ₹132.98 | ₹128.91 | ₹128.97 | 1,683 |
| 2026-06-01 | ₹131.41 | ₹133.58 | ₹128.00 | ₹130.07 | 5,364 |
| 2026-05-29 | ₹132.84 | ₹142.00 | ₹130.00 | ₹131.80 | 2,743 |
| 2026-05-27 | ₹133.58 | ₹133.97 | ₹128.00 | ₹132.84 | 1,672 |
| 2026-05-26 | ₹133.97 | ₹134.00 | ₹132.00 | ₹133.58 | 1,078 |
| 2026-05-25 | ₹134.00 | ₹134.99 | ₹131.10 | ₹132.15 | 1,635 |
| 2026-05-22 | ₹131.00 | ₹134.00 | ₹130.00 | ₹132.41 | 449 |
| 2026-05-21 | ₹134.00 | ₹134.00 | ₹131.55 | ₹131.55 | 235 |
| 2026-05-20 | ₹134.80 | ₹134.80 | ₹128.71 | ₹129.13 | 398 |
| 2026-05-19 | ₹134.80 | ₹134.80 | ₹131.32 | ₹132.01 | 587 |
| 2026-05-18 | ₹132.14 | ₹134.80 | ₹130.12 | ₹131.06 | 725 |
| 2026-05-15 | ₹132.85 | ₹134.91 | ₹131.99 | ₹133.99 | 773 |
| 2026-05-14 | ₹132.28 | ₹135.00 | ₹132.00 | ₹132.96 | 246 |
| 2026-05-13 | ₹132.60 | ₹135.00 | ₹131.04 | ₹132.27 | 1,586 |
| 2026-05-12 | ₹136.50 | ₹139.75 | ₹133.11 | ₹134.64 | 1,540 |
| 2026-05-11 | ₹135.01 | ₹138.81 | ₹135.01 | ₹136.98 | 1,061 |
| 2026-05-08 | ₹139.03 | ₹142.25 | ₹137.41 | ₹137.77 | 1,799 |
| 2026-05-07 | ₹133.01 | ₹151.00 | ₹133.00 | ₹139.44 | 9,369 |
| 2026-05-06 | ₹130.01 | ₹135.53 | ₹130.01 | ₹133.00 | 1,325 |
| 2026-05-05 | ₹135.00 | ₹135.05 | ₹132.00 | ₹132.76 | 4,253 |
| 2026-05-04 | ₹134.89 | ₹138.80 | ₹133.00 | ₹138.05 | 1,690 |
| 2026-04-30 | ₹134.50 | ₹135.20 | ₹131.50 | ₹134.88 | 582 |
| 2026-04-29 | ₹136.00 | ₹136.15 | ₹134.01 | ₹134.93 | 97 |
| 2026-04-28 | ₹137.38 | ₹137.38 | ₹132.50 | ₹136.00 | 933 |
| 2026-04-27 | ₹135.00 | ₹138.00 | ₹131.99 | ₹137.38 | 1,631 |
| 2026-04-24 | ₹134.20 | ₹141.77 | ₹134.20 | ₹138.23 | 1,681 |
| 2026-04-23 | ₹147.00 | ₹147.00 | ₹132.25 | ₹137.55 | 5,808 |
| 2026-04-22 | ₹139.99 | ₹152.00 | ₹132.55 | ₹141.76 | 5,564 |
| 2026-04-21 | ₹144.20 | ₹144.80 | ₹140.00 | ₹140.25 | 4,032 |
| 2026-04-20 | ₹140.52 | ₹143.00 | ₹138.00 | ₹141.21 | 6,468 |
| 2026-04-17 | ₹135.87 | ₹144.00 | ₹135.00 | ₹139.83 | 20,055 |
| 2026-04-16 | ₹131.41 | ₹133.99 | ₹126.99 | ₹131.43 | 3,825 |
| 2026-04-15 | ₹128.99 | ₹144.80 | ₹128.42 | ₹131.36 | 69,284 |
| 2026-04-13 | ₹115.01 | ₹127.92 | ₹115.01 | ₹124.00 | 164 |
| 2026-04-10 | ₹128.00 | ₹128.88 | ₹124.00 | ₹124.52 | 170 |
| 2026-04-09 | ₹127.40 | ₹129.00 | ₹123.06 | ₹125.45 | 5,176 |
| 2026-04-08 | ₹119.99 | ₹127.15 | ₹119.99 | ₹126.99 | 3,860 |
| 2026-04-07 | ₹117.99 | ₹118.00 | ₹114.30 | ₹116.61 | 562 |
| 2026-04-06 | ₹112.81 | ₹118.91 | ₹112.81 | ₹114.10 | 196 |
| 2026-04-02 | ₹118.49 | ₹118.49 | ₹111.01 | ₹113.37 | 1,190 |
| 2026-04-01 | ₹115.00 | ₹119.89 | ₹112.00 | ₹117.36 | 1,564 |
| 2026-03-30 | ₹115.00 | ₹119.59 | ₹110.00 | ₹114.44 | 1,028 |
| 2026-03-27 | ₹124.00 | ₹124.00 | ₹118.23 | ₹119.00 | 1,649 |
| 2026-03-25 | ₹110.01 | ₹124.90 | ₹110.00 | ₹122.07 | 18,519 |
| 2026-03-24 | ₹118.00 | ₹118.00 | ₹107.00 | ₹109.83 | 2,174 |
| 2026-03-23 | ₹113.20 | ₹115.00 | ₹108.00 | ₹110.40 | 3,472 |
| 2026-03-20 | ₹115.41 | ₹118.99 | ₹112.40 | ₹113.07 | 330 |
| 2026-03-19 | ₹113.98 | ₹114.90 | ₹112.00 | ₹113.94 | 861 |
| 2026-03-18 | ₹116.99 | ₹116.99 | ₹113.00 | ₹113.41 | 3,295 |
| 2026-03-17 | ₹120.79 | ₹120.79 | ₹111.10 | ₹112.76 | 1,817 |
| 2026-03-16 | ₹123.31 | ₹123.31 | ₹110.16 | ₹114.50 | 5,210 |
| 2026-03-13 | ₹122.01 | ₹123.97 | ₹120.06 | ₹120.31 | 344 |
| 2026-03-12 | ₹123.16 | ₹123.16 | ₹120.01 | ₹121.23 | 581 |
| 2026-03-11 | ₹124.49 | ₹126.50 | ₹121.95 | ₹123.15 | 674 |
| 2026-03-10 | ₹122.00 | ₹123.99 | ₹121.00 | ₹123.82 | 672 |
| 2026-03-09 | ₹121.12 | ₹121.12 | ₹115.00 | ₹116.60 | 2,391 |
| 2026-03-06 | ₹125.10 | ₹125.10 | ₹120.13 | ₹121.12 | 2,251 |
| 2026-03-05 | ₹123.31 | ₹124.99 | ₹123.27 | ₹123.29 | 91 |
| 2026-03-04 | ₹122.71 | ₹125.99 | ₹122.70 | ₹123.27 | 389 |
| 2026-03-02 | ₹125.01 | ₹125.01 | ₹120.00 | ₹122.70 | 840 |
| 2026-02-27 | ₹127.97 | ₹127.97 | ₹124.80 | ₹125.79 | 1,526 |
| 2026-02-26 | ₹126.01 | ₹126.89 | ₹126.01 | ₹126.70 | 543 |
| 2026-02-25 | ₹127.03 | ₹127.03 | ₹125.83 | ₹125.97 | 8,983 |
| 2026-02-24 | ₹127.87 | ₹127.87 | ₹127.00 | ₹127.00 | 18 |
| 2026-02-23 | ₹129.00 | ₹129.98 | ₹126.65 | ₹127.40 | 2,082 |
| 2026-02-20 | ₹132.89 | ₹133.00 | ₹128.05 | ₹130.33 | 1,768 |
| 2026-02-19 | ₹127.01 | ₹132.20 | ₹127.01 | ₹127.55 | 4,421 |
| 2026-02-18 | ₹131.90 | ₹133.95 | ₹124.99 | ₹125.97 | 8,816 |
| 2026-02-17 | ₹128.78 | ₹132.50 | ₹128.78 | ₹131.24 | 2,324 |
| 2026-02-16 | ₹129.00 | ₹130.00 | ₹125.00 | ₹128.79 | 1,435 |
| 2026-02-13 | ₹130.70 | ₹130.70 | ₹128.52 | ₹130.34 | 1,668 |
| 2026-02-12 | ₹130.79 | ₹133.87 | ₹128.11 | ₹130.76 | 1,657 |
| 2026-02-11 | ₹129.56 | ₹131.00 | ₹128.88 | ₹130.79 | 3,014 |
| 2026-02-10 | ₹132.89 | ₹134.23 | ₹128.00 | ₹128.69 | 11,616 |
| 2026-02-09 | ₹130.70 | ₹135.00 | ₹130.00 | ₹132.89 | 714 |
| 2026-02-06 | ₹132.99 | ₹133.07 | ₹130.05 | ₹130.70 | 382 |
| 2026-02-05 | ₹132.00 | ₹133.00 | ₹130.00 | ₹132.63 | 1,270 |
| 2026-02-04 | ₹129.00 | ₹132.94 | ₹128.99 | ₹129.10 | 486 |
| 2026-02-03 | ₹132.99 | ₹133.00 | ₹128.01 | ₹129.91 | 641 |
| 2026-02-02 | ₹129.49 | ₹129.49 | ₹122.37 | ₹126.94 | 1,383 |
| 2026-02-01 | ₹131.99 | ₹131.99 | ₹129.00 | ₹129.20 | 289 |
| 2026-01-30 | ₹130.00 | ₹132.99 | ₹129.00 | ₹131.47 | 262 |
| 2026-01-29 | ₹132.71 | ₹133.99 | ₹129.00 | ₹130.55 | 901 |
| 2026-01-28 | ₹132.25 | ₹132.31 | ₹130.11 | ₹132.05 | 501 |
| 2026-01-27 | ₹135.99 | ₹135.99 | ₹130.50 | ₹132.25 | 1,113 |
| 2026-01-23 | ₹128.03 | ₹137.99 | ₹128.03 | ₹135.85 | 10,184 |
| 2026-01-22 | ₹135.01 | ₹135.01 | ₹131.00 | ₹131.09 | 2,927 |
| 2026-01-21 | ₹127.51 | ₹131.62 | ₹126.00 | ₹131.00 | 1,994 |
| 2026-01-20 | ₹132.00 | ₹132.00 | ₹128.50 | ₹129.28 | 382 |
| 2026-01-19 | ₹135.01 | ₹135.01 | ₹130.01 | ₹131.95 | 1,167 |
| 2026-01-16 | ₹135.01 | ₹136.98 | ₹133.00 | ₹133.79 | 1,301 |
| 2026-01-14 | ₹137.01 | ₹137.65 | ₹132.50 | ₹133.21 | 4,336 |
| 2026-01-13 | ₹137.98 | ₹139.99 | ₹134.00 | ₹136.96 | 13,024 |
| 2026-01-12 | ₹135.01 | ₹135.79 | ₹132.01 | ₹133.50 | 385 |
| 2026-01-09 | ₹135.00 | ₹139.99 | ₹131.06 | ₹134.82 | 26,301 |
| 2026-01-08 | ₹138.00 | ₹138.44 | ₹129.00 | ₹137.34 | 34,541 |
| 2026-01-07 | ₹141.99 | ₹143.00 | ₹136.30 | ₹139.85 | 318 |
| 2026-01-06 | ₹135.31 | ₹138.92 | ₹135.31 | ₹137.68 | 865 |
| 2026-01-05 | ₹142.00 | ₹143.70 | ₹139.00 | ₹140.30 | 2,493 |
| 2026-01-02 | ₹144.25 | ₹146.99 | ₹137.25 | ₹143.11 | 12,372 |
| 2026-01-01 | ₹134.00 | ₹154.45 | ₹134.00 | ₹144.25 | 32,436 |
Hindprakash Industries Share Price Performance Analysis (Jan 2020 - Sep 2026)
HPIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.51%
₹144.25 → ₹118.99
Year to Date
Price Volatility
5.13%
Low Volatility
Year to Date
Average Daily Volume
3,378
Year to Date Average
NSE Exchange
Hindprakash Industries Share Price History – Frequently Asked Questions
Common questions about HPIL historical data and records. For live price, key ratios and fundamentals, see Hindprakash Industries stock price NSE.
What is the all-time high share price of Hindprakash Industries (HPIL)?
The all-time high share price of Hindprakash Industries was ₹210.6 recorded on January 30, 2024 on the NSE exchange.
What is the all-time low share price of Hindprakash Industries (HPIL)?
The all-time low share price of Hindprakash Industries was ₹40.2 recorded on April 07, 2020 on the NSE exchange.
How can I download HPIL historical share price data?
You can download Hindprakash Industries 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 HPIL shares?
The highest trading volume day for Hindprakash Industries was 935,587 shares traded on July 31, 2025 on the NSE exchange, with share price at ₹155.91.