Price Data Selection & Download
Hipolin Share Price All Time Records & Statistics (Jan 2008 - Jun 2026)
3187 daily OHLCV records on BSE from Jan. 2008 to June 2026. Examine HIPOLIN quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹227.10
December 12, 2024
BSE Exchange
Share Price All Time Low
₹9.03
November 21, 2008
BSE Exchange
Highest Volume Trading Day
329,303
April 21, 2010 • ₹55.40
BSE Exchange
Share Price History Data (Jan 2008 - Jun 2026)
HIPOLIN daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹71.50 | ₹75.11 | ₹67.97 | ₹75.09 | 3,080 |
| 2026-06-19 | ₹73.00 | ₹73.00 | ₹71.54 | ₹71.54 | 817 |
| 2026-06-18 | ₹72.92 | ₹73.00 | ₹72.92 | ₹73.00 | 209 |
| 2026-06-17 | ₹74.40 | ₹74.50 | ₹74.40 | ₹74.40 | 819 |
| 2026-06-16 | ₹75.91 | ₹75.91 | ₹75.91 | ₹75.91 | 546 |
| 2026-06-15 | ₹77.42 | ₹77.45 | ₹77.42 | ₹77.45 | 37 |
| 2026-06-12 | ₹78.99 | ₹78.99 | ₹78.99 | ₹78.99 | 1 |
| 2026-06-11 | ₹80.60 | ₹80.60 | ₹80.60 | ₹80.60 | 501 |
| 2026-06-10 | ₹82.24 | ₹82.24 | ₹82.24 | ₹82.24 | 1 |
| 2026-06-09 | ₹83.91 | ₹83.91 | ₹83.91 | ₹83.91 | 1 |
| 2026-06-05 | ₹85.62 | ₹85.62 | ₹85.62 | ₹85.62 | 1 |
| 2026-06-03 | ₹87.36 | ₹87.36 | ₹87.36 | ₹87.36 | 1 |
| 2026-06-01 | ₹89.14 | ₹89.14 | ₹89.14 | ₹89.14 | 176 |
| 2026-05-26 | ₹90.95 | ₹90.95 | ₹90.95 | ₹90.95 | 20 |
| 2026-05-25 | ₹92.80 | ₹92.80 | ₹92.80 | ₹92.80 | 280 |
| 2026-05-21 | ₹94.69 | ₹94.69 | ₹94.69 | ₹94.69 | 130 |
| 2026-05-15 | ₹96.62 | ₹97.00 | ₹96.62 | ₹96.62 | 1,111 |
| 2026-05-13 | ₹98.59 | ₹98.59 | ₹98.59 | ₹98.59 | 12 |
| 2026-05-11 | ₹100.60 | ₹100.60 | ₹100.60 | ₹100.60 | 347 |
| 2026-05-08 | ₹116.93 | ₹116.93 | ₹105.81 | ₹105.89 | 5,312 |
| 2026-05-07 | ₹111.37 | ₹111.37 | ₹111.37 | ₹111.37 | 1,767 |
| 2026-05-06 | ₹106.07 | ₹106.07 | ₹106.07 | ₹106.07 | 1,526 |
| 2026-05-05 | ₹100.00 | ₹101.02 | ₹98.13 | ₹101.02 | 3,975 |
| 2026-05-04 | ₹96.00 | ₹96.21 | ₹95.00 | ₹96.21 | 2,566 |
| 2026-04-30 | ₹91.00 | ₹91.63 | ₹91.00 | ₹91.63 | 2,154 |
| 2026-04-29 | ₹87.27 | ₹87.27 | ₹85.50 | ₹87.27 | 449 |
| 2026-04-28 | ₹83.12 | ₹83.12 | ₹78.00 | ₹83.12 | 1,324 |
| 2026-04-27 | ₹75.35 | ₹79.17 | ₹75.35 | ₹79.17 | 1,050 |
| 2026-04-24 | ₹69.00 | ₹75.40 | ₹69.00 | ₹75.40 | 4,539 |
| 2026-04-23 | ₹68.50 | ₹68.55 | ₹64.90 | ₹68.55 | 6,162 |
| 2026-04-22 | ₹61.50 | ₹62.50 | ₹61.50 | ₹62.35 | 173 |
| 2026-04-21 | ₹68.30 | ₹68.30 | ₹60.30 | ₹60.55 | 699 |
| 2026-04-20 | ₹57.59 | ₹62.10 | ₹57.55 | ₹62.10 | 4,516 |
| 2026-04-17 | ₹57.10 | ₹58.99 | ₹55.11 | ₹56.46 | 1,103 |
| 2026-04-15 | ₹54.00 | ₹57.79 | ₹54.00 | ₹57.79 | 5 |
| 2026-04-13 | ₹52.50 | ₹53.00 | ₹52.50 | ₹53.00 | 103 |
| 2026-04-10 | ₹55.25 | ₹55.25 | ₹53.60 | ₹53.60 | 100 |
| 2026-04-09 | ₹63.70 | ₹63.70 | ₹57.95 | ₹57.95 | 59 |
| 2026-04-08 | ₹59.20 | ₹59.20 | ₹58.00 | ₹58.00 | 78 |
| 2026-04-07 | ₹54.60 | ₹54.60 | ₹52.00 | ₹53.95 | 346 |
| 2026-04-06 | ₹52.00 | ₹52.00 | ₹51.99 | ₹52.00 | 23 |
| 2026-04-02 | ₹50.00 | ₹50.00 | ₹49.99 | ₹49.99 | 150 |
| 2026-04-01 | ₹49.12 | ₹49.12 | ₹49.12 | ₹49.12 | 1 |
| 2026-03-30 | ₹50.00 | ₹50.00 | ₹46.79 | ₹46.80 | 807 |
| 2026-03-25 | ₹46.00 | ₹49.25 | ₹46.00 | ₹49.25 | 1,597 |
| 2026-03-24 | ₹44.83 | ₹48.00 | ₹44.83 | ₹47.00 | 152 |
| 2026-03-23 | ₹48.75 | ₹50.00 | ₹47.18 | ₹47.18 | 370 |
| 2026-03-20 | ₹50.00 | ₹52.25 | ₹49.66 | ₹49.66 | 2,508 |
| 2026-03-19 | ₹53.90 | ₹53.90 | ₹52.25 | ₹52.25 | 1,164 |
| 2026-03-18 | ₹55.95 | ₹55.95 | ₹55.00 | ₹55.00 | 170 |
| 2026-03-16 | ₹53.90 | ₹56.98 | ₹53.90 | ₹56.98 | 4 |
| 2026-03-13 | ₹56.15 | ₹56.15 | ₹50.81 | ₹55.00 | 1,659 |
| 2026-03-12 | ₹53.48 | ₹53.48 | ₹53.48 | ₹53.48 | 1 |
| 2026-03-11 | ₹51.00 | ₹51.00 | ₹50.00 | ₹50.95 | 96 |
| 2026-03-10 | ₹50.50 | ₹52.00 | ₹49.50 | ₹52.00 | 701 |
| 2026-03-09 | ₹50.00 | ₹50.50 | ₹47.58 | ₹50.50 | 78 |
| 2026-03-06 | ₹54.99 | ₹54.99 | ₹50.00 | ₹50.07 | 237 |
| 2026-03-05 | ₹52.94 | ₹54.49 | ₹49.60 | ₹52.50 | 4,947 |
| 2026-03-04 | ₹51.95 | ₹51.95 | ₹51.90 | ₹51.90 | 339 |
| 2026-03-02 | ₹54.63 | ₹54.63 | ₹54.63 | ₹54.63 | 1 |
| 2026-02-27 | ₹58.00 | ₹58.29 | ₹57.25 | ₹57.48 | 947 |
| 2026-02-26 | ₹58.00 | ₹60.00 | ₹58.00 | ₹60.00 | 1,024 |
| 2026-02-25 | ₹60.10 | ₹64.50 | ₹59.99 | ₹60.50 | 1,697 |
| 2026-02-24 | ₹58.63 | ₹64.60 | ₹58.63 | ₹62.90 | 535 |
| 2026-02-23 | ₹68.00 | ₹68.00 | ₹61.71 | ₹61.71 | 20 |
| 2026-02-20 | ₹67.98 | ₹67.98 | ₹62.00 | ₹64.95 | 23 |
| 2026-02-16 | ₹64.89 | ₹64.89 | ₹64.87 | ₹64.87 | 48 |
| 2026-02-13 | ₹68.80 | ₹68.80 | ₹63.80 | ₹64.89 | 861 |
| 2026-02-11 | ₹69.20 | ₹69.20 | ₹65.55 | ₹65.60 | 1,549 |
| 2026-02-10 | ₹62.99 | ₹69.00 | ₹60.99 | ₹69.00 | 544 |
| 2026-02-09 | ₹68.00 | ₹68.00 | ₹56.60 | ₹63.48 | 1,086 |
| 2026-02-06 | ₹61.50 | ₹62.45 | ₹61.50 | ₹62.45 | 3 |
| 2026-02-05 | ₹57.79 | ₹57.79 | ₹57.79 | ₹57.79 | 35 |
| 2026-02-04 | ₹56.75 | ₹56.75 | ₹54.05 | ₹54.05 | 175 |
| 2026-02-03 | ₹52.25 | ₹56.80 | ₹52.25 | ₹56.80 | 663 |
| 2026-02-02 | ₹51.05 | ₹55.00 | ₹51.05 | ₹54.91 | 220 |
| 2026-01-30 | ₹53.50 | ₹55.00 | ₹53.50 | ₹53.71 | 356 |
| 2026-01-29 | ₹51.50 | ₹54.00 | ₹50.25 | ₹54.00 | 500 |
| 2026-01-28 | ₹53.90 | ₹53.90 | ₹52.25 | ₹52.25 | 554 |
| 2026-01-27 | ₹55.00 | ₹55.00 | ₹55.00 | ₹55.00 | 11 |
| 2026-01-22 | ₹55.72 | ₹57.85 | ₹55.72 | ₹57.85 | 89 |
| 2026-01-21 | ₹55.72 | ₹55.72 | ₹55.72 | ₹55.72 | 5 |
| 2026-01-20 | ₹55.00 | ₹56.00 | ₹55.00 | ₹56.00 | 303 |
| 2026-01-19 | ₹53.50 | ₹55.00 | ₹53.50 | ₹54.98 | 210 |
| 2026-01-16 | ₹53.68 | ₹57.99 | ₹53.68 | ₹54.01 | 326 |
| 2026-01-14 | ₹56.50 | ₹56.50 | ₹56.50 | ₹56.50 | 1 |
| 2026-01-13 | ₹58.70 | ₹58.70 | ₹55.80 | ₹57.91 | 413 |
| 2026-01-12 | ₹56.25 | ₹59.95 | ₹54.85 | ₹58.70 | 249 |
| 2026-01-09 | ₹57.70 | ₹57.70 | ₹57.70 | ₹57.70 | 1 |
| 2026-01-08 | ₹58.00 | ₹58.00 | ₹55.10 | ₹56.76 | 139 |
| 2026-01-07 | ₹58.02 | ₹58.02 | ₹55.40 | ₹58.00 | 1,242 |
| 2026-01-05 | ₹62.70 | ₹62.70 | ₹57.00 | ₹58.02 | 1,332 |
| 2026-01-02 | ₹59.29 | ₹60.40 | ₹56.05 | ₹59.75 | 106 |
| 2026-01-01 | ₹59.00 | ₹59.00 | ₹59.00 | ₹59.00 | 3 |
Hipolin Share Price Performance Analysis (Jan 2008 - Jun 2026)
HIPOLIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+27.27%
₹59.00 → ₹75.09
Year to Date
Price Volatility
24.59%
Medium Volatility
Year to Date
Average Daily Volume
812
Year to Date Average
BSE Exchange
Hipolin Share Price History – Frequently Asked Questions
Common questions about HIPOLIN historical data and records. Explore HIPOLIN fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Hipolin (HIPOLIN)?
The all-time high share price of Hipolin was ₹227.1 recorded on December 12, 2024 on the BSE exchange.
What is the all-time low share price of Hipolin (HIPOLIN)?
The all-time low share price of Hipolin was ₹9.03 recorded on November 21, 2008 on the BSE exchange.
How can I download HIPOLIN historical share price data?
You can download Hipolin 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 HIPOLIN shares?
The highest trading volume day for Hipolin was 329,303 shares traded on April 21, 2010 on the BSE exchange, with share price at ₹55.4.