Price Data Selection & Download
HP Cotton Textile Mills Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
3790 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review HPCOTTON earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹206.00
December 29, 2021
BSE Exchange
Share Price All Time Low
₹9.51
August 03, 2009
BSE Exchange
Highest Volume Trading Day
246,932
June 09, 2021 • ₹86.80
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
HPCOTTON daily open, high, low, close and volume (OHLCV) on BSE — 163 records.
Total Records
163
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹94.00 | ₹94.00 | ₹89.00 | ₹90.00 | 866 |
| 2026-09-17 | ₹93.25 | ₹94.50 | ₹92.95 | ₹93.05 | 781 |
| 2026-09-16 | ₹87.15 | ₹94.00 | ₹87.15 | ₹93.25 | 190 |
| 2026-09-15 | ₹107.00 | ₹107.00 | ₹88.20 | ₹89.65 | 4,376 |
| 2026-09-11 | ₹97.20 | ₹97.20 | ₹91.15 | ₹94.65 | 2,416 |
| 2026-09-10 | ₹96.05 | ₹96.90 | ₹92.05 | ₹96.90 | 1,678 |
| 2026-09-09 | ₹95.60 | ₹98.45 | ₹95.60 | ₹95.65 | 1,679 |
| 2026-09-08 | ₹94.05 | ₹98.00 | ₹94.05 | ₹95.60 | 50 |
| 2026-09-07 | ₹98.90 | ₹98.90 | ₹98.40 | ₹98.40 | 4,096 |
| 2026-09-04 | ₹102.75 | ₹102.75 | ₹95.55 | ₹96.75 | 1,167 |
| 2026-09-03 | ₹100.25 | ₹100.25 | ₹96.40 | ₹96.65 | 366 |
| 2026-09-02 | ₹101.00 | ₹101.00 | ₹98.00 | ₹98.25 | 3,237 |
| 2026-09-01 | ₹101.85 | ₹101.85 | ₹98.50 | ₹99.00 | 11,043 |
| 2026-08-31 | ₹100.00 | ₹101.85 | ₹98.25 | ₹101.85 | 544 |
| 2026-08-28 | ₹106.90 | ₹106.90 | ₹104.75 | ₹104.90 | 1,181 |
| 2026-08-27 | ₹104.95 | ₹104.95 | ₹104.80 | ₹104.80 | 52 |
| 2026-08-26 | ₹109.45 | ₹109.45 | ₹104.00 | ₹105.85 | 192 |
| 2026-08-25 | ₹104.60 | ₹104.60 | ₹104.60 | ₹104.60 | 2 |
| 2026-08-24 | ₹103.00 | ₹104.75 | ₹97.30 | ₹104.75 | 1,583 |
| 2026-08-21 | ₹103.00 | ₹103.00 | ₹98.15 | ₹98.35 | 742 |
| 2026-08-20 | ₹100.05 | ₹103.00 | ₹98.60 | ₹101.00 | 6,207 |
| 2026-08-18 | ₹98.05 | ₹103.00 | ₹96.85 | ₹98.60 | 501 |
| 2026-08-17 | ₹103.05 | ₹103.05 | ₹98.00 | ₹103.00 | 28 |
| 2026-08-14 | ₹103.05 | ₹103.05 | ₹103.05 | ₹103.05 | 8 |
| 2026-08-13 | ₹99.95 | ₹101.00 | ₹99.95 | ₹101.00 | 101 |
| 2026-08-12 | ₹91.00 | ₹100.00 | ₹91.00 | ₹99.95 | 1,490 |
| 2026-08-11 | ₹105.00 | ₹105.00 | ₹98.00 | ₹100.00 | 911 |
| 2026-08-10 | ₹102.05 | ₹106.00 | ₹102.05 | ₹106.00 | 12 |
| 2026-08-06 | ₹102.00 | ₹102.00 | ₹102.00 | ₹102.00 | 401 |
| 2026-08-05 | ₹101.20 | ₹102.00 | ₹101.20 | ₹102.00 | 303 |
| 2026-08-03 | ₹100.00 | ₹101.25 | ₹100.00 | ₹101.20 | 163 |
| 2026-07-28 | ₹105.00 | ₹108.00 | ₹105.00 | ₹105.20 | 1,336 |
| 2026-07-27 | ₹97.75 | ₹108.80 | ₹97.20 | ₹105.80 | 2,754 |
| 2026-07-22 | ₹103.95 | ₹103.95 | ₹103.95 | ₹103.95 | 10 |
| 2026-07-21 | ₹99.00 | ₹99.00 | ₹99.00 | ₹99.00 | 2 |
| 2026-07-20 | ₹100.05 | ₹103.00 | ₹100.00 | ₹100.00 | 163 |
| 2026-07-17 | ₹100.00 | ₹100.00 | ₹100.00 | ₹100.00 | 31 |
| 2026-07-16 | ₹99.25 | ₹101.45 | ₹98.30 | ₹100.25 | 1,264 |
| 2026-07-15 | ₹101.00 | ₹101.00 | ₹98.25 | ₹99.25 | 866 |
| 2026-07-14 | ₹101.00 | ₹102.90 | ₹100.00 | ₹100.50 | 447 |
| 2026-07-13 | ₹101.60 | ₹101.60 | ₹101.00 | ₹101.55 | 300 |
| 2026-07-10 | ₹104.35 | ₹104.35 | ₹100.45 | ₹100.55 | 149 |
| 2026-07-09 | ₹102.05 | ₹104.50 | ₹100.10 | ₹100.10 | 994 |
| 2026-07-08 | ₹100.20 | ₹103.95 | ₹100.20 | ₹102.05 | 1,882 |
| 2026-07-07 | ₹107.95 | ₹107.95 | ₹104.00 | ₹106.55 | 72 |
| 2026-07-06 | ₹100.50 | ₹107.95 | ₹100.50 | ₹104.95 | 2,024 |
| 2026-07-03 | ₹103.50 | ₹103.50 | ₹103.00 | ₹103.00 | 778 |
| 2026-07-01 | ₹101.55 | ₹104.00 | ₹95.00 | ₹103.50 | 1,462 |
| 2026-06-30 | ₹100.95 | ₹101.55 | ₹100.95 | ₹101.50 | 55 |
| 2026-06-29 | ₹100.35 | ₹102.90 | ₹100.35 | ₹100.90 | 79 |
| 2026-06-25 | ₹103.00 | ₹103.00 | ₹100.20 | ₹100.35 | 340 |
| 2026-06-24 | ₹102.00 | ₹102.00 | ₹102.00 | ₹102.00 | 17 |
| 2026-06-23 | ₹102.10 | ₹102.15 | ₹100.10 | ₹102.05 | 266 |
| 2026-06-22 | ₹102.60 | ₹105.00 | ₹99.95 | ₹104.95 | 2,748 |
| 2026-06-19 | ₹102.00 | ₹102.55 | ₹102.00 | ₹102.55 | 140 |
| 2026-06-18 | ₹102.00 | ₹103.35 | ₹102.00 | ₹103.35 | 728 |
| 2026-06-17 | ₹103.75 | ₹103.75 | ₹103.25 | ₹103.30 | 102 |
| 2026-06-16 | ₹107.90 | ₹107.90 | ₹103.25 | ₹103.25 | 38 |
| 2026-06-15 | ₹98.80 | ₹114.00 | ₹98.80 | ₹107.40 | 2,915 |
| 2026-06-11 | ₹100.05 | ₹100.05 | ₹98.80 | ₹98.80 | 22 |
| 2026-06-10 | ₹102.00 | ₹102.00 | ₹96.10 | ₹97.90 | 1,632 |
| 2026-06-09 | ₹102.35 | ₹102.35 | ₹95.60 | ₹100.45 | 2,549 |
| 2026-06-08 | ₹109.00 | ₹109.00 | ₹102.20 | ₹102.20 | 658 |
| 2026-06-05 | ₹103.65 | ₹104.45 | ₹102.00 | ₹102.00 | 1,506 |
| 2026-06-04 | ₹102.80 | ₹105.95 | ₹102.80 | ₹103.15 | 1,398 |
| 2026-06-03 | ₹103.90 | ₹104.60 | ₹101.50 | ₹104.30 | 454 |
| 2026-06-02 | ₹104.75 | ₹107.55 | ₹100.00 | ₹104.60 | 1,131 |
| 2026-06-01 | ₹110.00 | ₹112.45 | ₹101.95 | ₹103.90 | 1,693 |
| 2026-05-29 | ₹104.50 | ₹104.50 | ₹103.20 | ₹104.00 | 26 |
| 2026-05-27 | ₹105.00 | ₹105.00 | ₹103.15 | ₹104.50 | 838 |
| 2026-05-26 | ₹105.10 | ₹105.10 | ₹105.00 | ₹105.00 | 1,511 |
| 2026-05-25 | ₹110.00 | ₹110.00 | ₹108.80 | ₹108.80 | 542 |
| 2026-05-22 | ₹102.55 | ₹103.20 | ₹102.55 | ₹103.05 | 35 |
| 2026-05-21 | ₹103.80 | ₹103.80 | ₹102.50 | ₹102.55 | 186 |
| 2026-05-20 | ₹104.85 | ₹104.90 | ₹103.05 | ₹103.30 | 337 |
| 2026-05-19 | ₹106.00 | ₹106.00 | ₹102.10 | ₹105.05 | 2,393 |
| 2026-05-18 | ₹112.15 | ₹112.15 | ₹105.00 | ₹106.40 | 890 |
| 2026-05-15 | ₹109.90 | ₹109.90 | ₹109.40 | ₹109.45 | 10 |
| 2026-05-14 | ₹108.05 | ₹114.00 | ₹107.05 | ₹109.40 | 303 |
| 2026-05-13 | ₹106.65 | ₹110.00 | ₹106.65 | ₹107.05 | 181 |
| 2026-05-11 | ₹110.05 | ₹112.25 | ₹105.55 | ₹111.95 | 2,106 |
| 2026-05-08 | ₹112.85 | ₹114.50 | ₹109.00 | ₹109.30 | 7,870 |
| 2026-05-07 | ₹106.00 | ₹114.00 | ₹105.50 | ₹108.75 | 2,679 |
| 2026-05-06 | ₹108.00 | ₹108.15 | ₹105.50 | ₹105.60 | 917 |
| 2026-05-05 | ₹106.80 | ₹110.95 | ₹106.50 | ₹106.50 | 251 |
| 2026-05-04 | ₹107.50 | ₹107.50 | ₹105.35 | ₹106.80 | 3,289 |
| 2026-04-30 | ₹108.82 | ₹108.82 | ₹105.00 | ₹106.52 | 1,139 |
| 2026-04-29 | ₹114.90 | ₹115.00 | ₹107.04 | ₹108.45 | 2,139 |
| 2026-04-28 | ₹105.00 | ₹114.90 | ₹105.00 | ₹114.90 | 173 |
| 2026-04-27 | ₹109.50 | ₹110.14 | ₹109.50 | ₹110.14 | 101 |
| 2026-04-24 | ₹114.00 | ₹114.00 | ₹108.50 | ₹110.06 | 293 |
| 2026-04-23 | ₹113.95 | ₹115.49 | ₹113.95 | ₹114.00 | 1,292 |
| 2026-04-22 | ₹110.00 | ₹114.00 | ₹110.00 | ₹112.18 | 2,394 |
| 2026-04-21 | ₹109.00 | ₹109.00 | ₹109.00 | ₹109.00 | 6 |
| 2026-04-20 | ₹107.59 | ₹109.00 | ₹107.59 | ₹109.00 | 3 |
| 2026-04-17 | ₹112.75 | ₹112.75 | ₹105.50 | ₹108.13 | 3,075 |
| 2026-04-16 | ₹113.79 | ₹113.79 | ₹112.50 | ₹112.75 | 3 |
| 2026-04-13 | ₹107.68 | ₹107.68 | ₹104.00 | ₹104.28 | 333 |
| 2026-04-10 | ₹104.20 | ₹108.00 | ₹104.20 | ₹107.68 | 250 |
| 2026-04-09 | ₹104.00 | ₹104.24 | ₹103.56 | ₹104.20 | 37 |
| 2026-04-08 | ₹108.00 | ₹111.94 | ₹103.51 | ₹103.56 | 300 |
| 2026-04-07 | ₹107.99 | ₹107.99 | ₹107.00 | ₹107.00 | 25 |
| 2026-04-06 | ₹107.99 | ₹108.00 | ₹105.10 | ₹108.00 | 202 |
| 2026-04-02 | ₹105.50 | ₹108.00 | ₹104.50 | ₹108.00 | 306 |
| 2026-04-01 | ₹106.00 | ₹106.00 | ₹106.00 | ₹106.00 | 100 |
| 2026-03-30 | ₹99.95 | ₹104.40 | ₹99.80 | ₹100.00 | 564 |
| 2026-03-27 | ₹102.00 | ₹105.00 | ₹100.00 | ₹100.85 | 2,983 |
| 2026-03-25 | ₹100.40 | ₹109.85 | ₹100.40 | ₹105.00 | 1,114 |
| 2026-03-24 | ₹103.20 | ₹106.00 | ₹96.35 | ₹104.95 | 465 |
| 2026-03-23 | ₹106.00 | ₹106.00 | ₹102.70 | ₹102.70 | 100 |
| 2026-03-20 | ₹105.05 | ₹106.00 | ₹102.50 | ₹106.00 | 710 |
| 2026-03-19 | ₹103.15 | ₹105.00 | ₹100.00 | ₹105.00 | 175 |
| 2026-03-18 | ₹100.10 | ₹105.50 | ₹100.10 | ₹103.15 | 582 |
| 2026-03-17 | ₹105.10 | ₹109.95 | ₹102.00 | ₹106.00 | 272 |
| 2026-03-16 | ₹109.45 | ₹109.45 | ₹105.00 | ₹105.10 | 473 |
| 2026-03-13 | ₹109.45 | ₹109.45 | ₹108.00 | ₹109.40 | 123 |
| 2026-03-12 | ₹119.00 | ₹119.00 | ₹107.00 | ₹110.00 | 1,502 |
| 2026-03-11 | ₹103.15 | ₹114.95 | ₹103.10 | ₹114.35 | 151 |
| 2026-03-09 | ₹103.00 | ₹103.00 | ₹103.00 | ₹103.00 | 1 |
| 2026-03-06 | ₹103.00 | ₹103.55 | ₹103.00 | ₹103.50 | 22 |
| 2026-03-05 | ₹105.30 | ₹105.30 | ₹103.00 | ₹104.05 | 790 |
| 2026-03-04 | ₹102.00 | ₹109.85 | ₹102.00 | ₹105.30 | 253 |
| 2026-03-02 | ₹113.45 | ₹113.45 | ₹109.65 | ₹109.65 | 126 |
| 2026-02-27 | ₹106.10 | ₹111.20 | ₹104.05 | ₹111.20 | 317 |
| 2026-02-26 | ₹108.00 | ₹113.95 | ₹108.00 | ₹112.85 | 330 |
| 2026-02-25 | ₹106.70 | ₹112.95 | ₹105.00 | ₹107.00 | 1,831 |
| 2026-02-24 | ₹107.00 | ₹113.00 | ₹106.30 | ₹107.20 | 790 |
| 2026-02-23 | ₹115.00 | ₹117.00 | ₹110.00 | ₹113.00 | 459 |
| 2026-02-20 | ₹116.90 | ₹117.00 | ₹111.25 | ₹115.35 | 470 |
| 2026-02-19 | ₹130.95 | ₹132.00 | ₹111.40 | ₹116.90 | 4,366 |
| 2026-02-18 | ₹116.80 | ₹128.80 | ₹114.20 | ₹122.05 | 8,291 |
| 2026-02-17 | ₹113.90 | ₹118.00 | ₹108.00 | ₹114.25 | 7,430 |
| 2026-02-16 | ₹108.00 | ₹112.90 | ₹107.90 | ₹110.40 | 4,722 |
| 2026-02-13 | ₹103.00 | ₹108.00 | ₹103.00 | ₹108.00 | 823 |
| 2026-02-11 | ₹108.00 | ₹108.00 | ₹108.00 | ₹108.00 | 2,002 |
| 2026-02-10 | ₹107.85 | ₹108.00 | ₹105.05 | ₹107.05 | 447 |
| 2026-02-09 | ₹107.30 | ₹107.95 | ₹103.00 | ₹107.85 | 297 |
| 2026-02-06 | ₹113.00 | ₹113.00 | ₹106.10 | ₹107.30 | 61 |
| 2026-02-05 | ₹104.05 | ₹105.05 | ₹104.05 | ₹105.05 | 340 |
| 2026-02-04 | ₹108.75 | ₹108.75 | ₹103.05 | ₹104.05 | 752 |
| 2026-02-03 | ₹113.90 | ₹113.90 | ₹103.05 | ₹109.85 | 264 |
| 2026-02-02 | ₹103.45 | ₹103.45 | ₹100.15 | ₹101.00 | 210 |
| 2026-02-01 | ₹103.10 | ₹105.20 | ₹103.10 | ₹103.45 | 77 |
| 2026-01-30 | ₹105.20 | ₹108.00 | ₹105.20 | ₹105.20 | 32 |
| 2026-01-29 | ₹105.10 | ₹105.20 | ₹101.05 | ₹105.20 | 164 |
| 2026-01-28 | ₹106.50 | ₹109.50 | ₹106.50 | ₹108.55 | 427 |
| 2026-01-27 | ₹106.50 | ₹107.00 | ₹103.40 | ₹106.50 | 153 |
| 2026-01-23 | ₹101.90 | ₹106.00 | ₹101.90 | ₹106.00 | 901 |
| 2026-01-22 | ₹99.90 | ₹101.90 | ₹99.90 | ₹101.90 | 526 |
| 2026-01-21 | ₹99.00 | ₹108.95 | ₹94.95 | ₹99.90 | 1,994 |
| 2026-01-20 | ₹102.05 | ₹102.05 | ₹100.10 | ₹101.50 | 203 |
| 2026-01-19 | ₹108.70 | ₹108.70 | ₹105.00 | ₹105.50 | 41 |
| 2026-01-16 | ₹103.15 | ₹109.90 | ₹103.15 | ₹109.80 | 262 |
| 2026-01-14 | ₹105.50 | ₹105.50 | ₹100.40 | ₹102.05 | 202 |
| 2026-01-13 | ₹108.95 | ₹108.95 | ₹108.50 | ₹108.50 | 8 |
| 2026-01-12 | ₹108.95 | ₹108.95 | ₹107.85 | ₹108.95 | 32 |
| 2026-01-09 | ₹109.00 | ₹109.00 | ₹108.95 | ₹108.95 | 26 |
| 2026-01-08 | ₹108.70 | ₹109.00 | ₹108.60 | ₹108.60 | 170 |
| 2026-01-07 | ₹113.80 | ₹113.80 | ₹108.00 | ₹108.00 | 163 |
| 2026-01-06 | ₹115.00 | ₹115.00 | ₹107.05 | ₹112.65 | 440 |
| 2026-01-05 | ₹110.00 | ₹110.10 | ₹110.00 | ₹110.10 | 458 |
| 2026-01-02 | ₹110.90 | ₹110.90 | ₹110.00 | ₹110.00 | 175 |
| 2026-01-01 | ₹111.00 | ₹112.10 | ₹110.10 | ₹111.00 | 2,179 |
HP Cotton Textile Mills Share Price Performance Analysis (Jan 2008 - Sep 2026)
HPCOTTON price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-18.92%
₹111.00 → ₹90.00
Year to Date
Price Volatility
4.75%
Low Volatility
Year to Date
Average Daily Volume
1,038
Year to Date Average
BSE Exchange
HP Cotton Textile Mills Share Price History – Frequently Asked Questions
Common questions about HPCOTTON historical data and records. For live price, key ratios and fundamentals, see HPCOTTON stock price BSE.
What is the all-time high share price of HP Cotton Textile Mills (HPCOTTON)?
The all-time high share price of HP Cotton Textile Mills was ₹206.0 recorded on December 29, 2021 on the BSE exchange.
What is the all-time low share price of HP Cotton Textile Mills (HPCOTTON)?
The all-time low share price of HP Cotton Textile Mills was ₹9.51 recorded on August 03, 2009 on the BSE exchange.
How can I download HPCOTTON historical share price data?
You can download HP Cotton Textile Mills 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 HPCOTTON shares?
The highest trading volume day for HP Cotton Textile Mills was 246,932 shares traded on June 09, 2021 on the BSE exchange, with share price at ₹86.8.