Price Data Selection & Download
HPL Electric & Power Share Price All Time Records & Statistics (Oct 2016 - Jul 2026)
2415 daily OHLCV records on NSE from Oct. 2016 to July 2026. Examine HPL quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹694.00
August 22, 2024
NSE Exchange
Share Price All Time Low
₹18.35
March 13, 2020
NSE Exchange
Highest Volume Trading Day
14,830,249
October 04, 2016 • ₹190.00
NSE Exchange
Share Price History Data (Oct 2016 - Jul 2026)
HPL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹337.00 | ₹337.00 | ₹326.00 | ₹333.50 | 85,249 |
| 2026-07-23 | ₹340.60 | ₹343.40 | ₹336.00 | ₹337.15 | 66,480 |
| 2026-07-22 | ₹347.55 | ₹348.20 | ₹340.90 | ₹342.60 | 64,454 |
| 2026-07-21 | ₹340.05 | ₹349.00 | ₹340.05 | ₹347.55 | 113,457 |
| 2026-07-20 | ₹343.65 | ₹344.40 | ₹339.10 | ₹340.80 | 79,489 |
| 2026-07-17 | ₹347.10 | ₹348.65 | ₹341.65 | ₹344.35 | 79,404 |
| 2026-07-16 | ₹345.50 | ₹354.00 | ₹342.75 | ₹347.45 | 176,276 |
| 2026-07-15 | ₹347.00 | ₹350.50 | ₹345.00 | ₹345.75 | 77,325 |
| 2026-07-14 | ₹349.65 | ₹350.60 | ₹343.80 | ₹345.50 | 87,182 |
| 2026-07-13 | ₹360.00 | ₹360.00 | ₹349.00 | ₹351.05 | 128,615 |
| 2026-07-10 | ₹348.00 | ₹358.00 | ₹344.85 | ₹356.70 | 304,357 |
| 2026-07-09 | ₹342.90 | ₹347.70 | ₹341.00 | ₹344.85 | 110,853 |
| 2026-07-08 | ₹345.65 | ₹347.35 | ₹335.20 | ₹338.45 | 193,691 |
| 2026-07-07 | ₹352.90 | ₹352.90 | ₹343.00 | ₹344.30 | 116,882 |
| 2026-07-06 | ₹357.45 | ₹357.80 | ₹349.00 | ₹350.80 | 115,598 |
| 2026-07-03 | ₹363.85 | ₹366.00 | ₹354.00 | ₹356.40 | 104,194 |
| 2026-07-02 | ₹361.80 | ₹362.80 | ₹357.00 | ₹360.25 | 101,363 |
| 2026-07-01 | ₹360.85 | ₹368.85 | ₹358.00 | ₹358.95 | 136,774 |
| 2026-06-30 | ₹360.00 | ₹364.70 | ₹356.15 | ₹360.85 | 136,614 |
| 2026-06-29 | ₹366.00 | ₹369.10 | ₹357.00 | ₹358.70 | 169,212 |
| 2026-06-25 | ₹381.95 | ₹385.90 | ₹365.00 | ₹366.15 | 249,289 |
| 2026-06-24 | ₹390.40 | ₹390.75 | ₹376.10 | ₹379.60 | 217,958 |
| 2026-06-23 | ₹404.90 | ₹405.00 | ₹385.00 | ₹387.90 | 455,993 |
| 2026-06-22 | ₹383.50 | ₹403.35 | ₹381.00 | ₹401.95 | 755,053 |
| 2026-06-19 | ₹380.90 | ₹390.00 | ₹372.80 | ₹383.50 | 286,221 |
| 2026-06-18 | ₹385.80 | ₹387.05 | ₹373.55 | ₹377.65 | 136,136 |
| 2026-06-17 | ₹381.90 | ₹389.25 | ₹378.35 | ₹382.85 | 247,469 |
| 2026-06-16 | ₹370.40 | ₹388.90 | ₹370.00 | ₹379.85 | 504,701 |
| 2026-06-15 | ₹369.00 | ₹381.70 | ₹364.00 | ₹370.40 | 429,091 |
| 2026-06-12 | ₹346.75 | ₹360.20 | ₹346.75 | ₹358.50 | 175,548 |
| 2026-06-11 | ₹350.70 | ₹351.50 | ₹338.80 | ₹340.80 | 128,679 |
| 2026-06-10 | ₹363.00 | ₹369.70 | ₹350.00 | ₹350.70 | 120,849 |
| 2026-06-09 | ₹347.90 | ₹365.65 | ₹345.70 | ₹362.80 | 236,781 |
| 2026-06-08 | ₹350.00 | ₹357.95 | ₹341.30 | ₹343.95 | 138,499 |
| 2026-06-05 | ₹364.90 | ₹368.95 | ₹354.45 | ₹357.10 | 252,292 |
| 2026-06-04 | ₹338.00 | ₹364.90 | ₹338.00 | ₹360.40 | 409,382 |
| 2026-06-03 | ₹347.00 | ₹347.00 | ₹336.05 | ₹341.25 | 138,527 |
| 2026-06-02 | ₹336.05 | ₹347.00 | ₹333.00 | ₹344.25 | 139,757 |
| 2026-06-01 | ₹350.15 | ₹357.65 | ₹336.00 | ₹338.05 | 194,942 |
| 2026-05-29 | ₹361.40 | ₹368.80 | ₹347.05 | ₹350.15 | 509,535 |
| 2026-05-27 | ₹379.40 | ₹384.40 | ₹361.05 | ₹372.30 | 502,328 |
| 2026-05-26 | ₹373.95 | ₹378.90 | ₹369.00 | ₹375.00 | 283,921 |
| 2026-05-25 | ₹372.00 | ₹380.95 | ₹369.00 | ₹372.10 | 413,290 |
| 2026-05-22 | ₹358.00 | ₹372.70 | ₹355.30 | ₹366.10 | 371,870 |
| 2026-05-21 | ₹361.05 | ₹367.00 | ₹353.10 | ₹356.00 | 133,344 |
| 2026-05-20 | ₹345.50 | ₹359.85 | ₹343.55 | ₹358.05 | 270,775 |
| 2026-05-19 | ₹343.75 | ₹361.40 | ₹343.70 | ₹349.20 | 276,781 |
| 2026-05-18 | ₹342.00 | ₹346.50 | ₹332.30 | ₹344.85 | 207,879 |
| 2026-05-15 | ₹355.00 | ₹356.80 | ₹346.00 | ₹347.20 | 136,306 |
| 2026-05-14 | ₹358.25 | ₹365.70 | ₹347.00 | ₹356.85 | 169,766 |
| 2026-05-13 | ₹349.95 | ₹362.00 | ₹346.20 | ₹356.40 | 170,903 |
| 2026-05-12 | ₹368.00 | ₹372.20 | ₹345.00 | ₹348.10 | 361,731 |
| 2026-05-11 | ₹387.95 | ₹389.50 | ₹370.00 | ₹372.00 | 302,608 |
| 2026-05-08 | ₹386.30 | ₹393.55 | ₹376.20 | ₹387.95 | 475,807 |
| 2026-05-07 | ₹378.90 | ₹386.50 | ₹372.35 | ₹384.40 | 474,341 |
| 2026-05-06 | ₹368.40 | ₹374.80 | ₹363.00 | ₹373.75 | 348,142 |
| 2026-05-05 | ₹368.95 | ₹382.80 | ₹363.70 | ₹364.85 | 598,618 |
| 2026-05-04 | ₹372.25 | ₹379.50 | ₹364.80 | ₹368.20 | 337,757 |
| 2026-04-30 | ₹365.15 | ₹365.15 | ₹352.60 | ₹357.60 | 176,939 |
| 2026-04-29 | ₹370.50 | ₹375.60 | ₹360.75 | ₹362.80 | 154,948 |
| 2026-04-28 | ₹377.00 | ₹380.00 | ₹368.00 | ₹370.50 | 222,716 |
| 2026-04-27 | ₹354.45 | ₹378.25 | ₹354.45 | ₹376.05 | 588,817 |
| 2026-04-24 | ₹359.95 | ₹363.50 | ₹350.05 | ₹352.55 | 197,200 |
| 2026-04-23 | ₹365.60 | ₹366.75 | ₹358.10 | ₹359.40 | 146,491 |
| 2026-04-22 | ₹360.00 | ₹367.00 | ₹356.00 | ₹365.60 | 243,383 |
| 2026-04-21 | ₹365.00 | ₹371.40 | ₹358.15 | ₹360.45 | 210,205 |
| 2026-04-20 | ₹357.35 | ₹372.95 | ₹346.60 | ₹362.60 | 670,245 |
| 2026-04-17 | ₹349.00 | ₹361.85 | ₹345.20 | ₹356.55 | 518,325 |
| 2026-04-16 | ₹343.50 | ₹348.00 | ₹338.20 | ₹345.35 | 242,070 |
| 2026-04-15 | ₹331.00 | ₹345.00 | ₹331.00 | ₹338.70 | 273,752 |
| 2026-04-13 | ₹316.00 | ₹329.90 | ₹311.10 | ₹323.90 | 275,881 |
| 2026-04-10 | ₹321.00 | ₹332.60 | ₹321.00 | ₹325.05 | 269,122 |
| 2026-04-09 | ₹321.20 | ₹332.35 | ₹319.20 | ₹320.80 | 348,705 |
| 2026-04-08 | ₹315.00 | ₹322.95 | ₹303.65 | ₹321.20 | 559,192 |
| 2026-04-07 | ₹290.00 | ₹299.30 | ₹290.00 | ₹296.10 | 154,954 |
| 2026-04-06 | ₹301.30 | ₹302.25 | ₹288.60 | ₹298.20 | 238,858 |
| 2026-04-02 | ₹281.40 | ₹300.40 | ₹279.55 | ₹297.50 | 454,662 |
| 2026-04-01 | ₹273.80 | ₹300.00 | ₹265.25 | ₹294.45 | 704,248 |
| 2026-03-30 | ₹266.10 | ₹270.95 | ₹255.55 | ₹257.10 | 422,989 |
| 2026-03-27 | ₹285.00 | ₹288.70 | ₹271.15 | ₹273.75 | 385,343 |
| 2026-03-25 | ₹290.00 | ₹297.00 | ₹285.45 | ₹288.60 | 242,220 |
| 2026-03-24 | ₹276.70 | ₹283.40 | ₹269.00 | ₹280.75 | 246,103 |
| 2026-03-23 | ₹283.50 | ₹283.55 | ₹265.45 | ₹269.15 | 290,191 |
| 2026-03-20 | ₹286.00 | ₹293.35 | ₹282.05 | ₹283.55 | 240,785 |
| 2026-03-19 | ₹292.00 | ₹295.00 | ₹283.00 | ₹284.40 | 204,572 |
| 2026-03-18 | ₹281.00 | ₹298.00 | ₹277.00 | ₹296.20 | 763,710 |
| 2026-03-17 | ₹276.90 | ₹280.65 | ₹271.95 | ₹275.15 | 337,364 |
| 2026-03-16 | ₹297.00 | ₹297.00 | ₹266.40 | ₹273.45 | 1,840,695 |
| 2026-03-13 | ₹325.00 | ₹325.00 | ₹310.05 | ₹312.30 | 114,004 |
| 2026-03-12 | ₹320.50 | ₹327.00 | ₹307.00 | ₹322.10 | 147,259 |
| 2026-03-11 | ₹322.75 | ₹336.45 | ₹320.65 | ₹322.40 | 276,192 |
| 2026-03-10 | ₹311.60 | ₹335.00 | ₹310.00 | ₹321.10 | 142,322 |
| 2026-03-09 | ₹313.00 | ₹315.00 | ₹299.95 | ₹305.55 | 181,579 |
| 2026-03-06 | ₹317.00 | ₹322.00 | ₹313.45 | ₹317.35 | 106,558 |
| 2026-03-05 | ₹311.00 | ₹319.45 | ₹306.05 | ₹314.35 | 170,554 |
| 2026-03-04 | ₹317.40 | ₹319.00 | ₹308.20 | ₹310.40 | 162,323 |
| 2026-03-02 | ₹315.95 | ₹333.10 | ₹311.00 | ₹323.85 | 229,810 |
| 2026-02-27 | ₹348.90 | ₹349.00 | ₹339.00 | ₹340.00 | 80,639 |
| 2026-02-26 | ₹346.95 | ₹351.85 | ₹344.60 | ₹348.90 | 79,877 |
| 2026-02-25 | ₹349.65 | ₹354.05 | ₹343.05 | ₹346.95 | 134,680 |
| 2026-02-24 | ₹352.00 | ₹352.75 | ₹338.25 | ₹346.00 | 150,813 |
| 2026-02-23 | ₹360.00 | ₹370.00 | ₹351.00 | ₹352.80 | 143,008 |
| 2026-02-20 | ₹361.55 | ₹370.15 | ₹356.00 | ₹358.95 | 192,093 |
| 2026-02-19 | ₹366.20 | ₹376.25 | ₹354.55 | ₹365.30 | 456,163 |
| 2026-02-18 | ₹352.25 | ₹376.40 | ₹347.10 | ₹366.65 | 541,676 |
| 2026-02-17 | ₹344.00 | ₹356.90 | ₹342.55 | ₹354.45 | 127,265 |
| 2026-02-16 | ₹350.20 | ₹351.90 | ₹341.00 | ₹343.60 | 107,558 |
| 2026-02-13 | ₹359.95 | ₹365.00 | ₹352.10 | ₹353.70 | 165,629 |
| 2026-02-12 | ₹360.00 | ₹368.90 | ₹353.05 | ₹363.20 | 398,640 |
| 2026-02-11 | ₹361.10 | ₹367.40 | ₹351.40 | ₹359.10 | 468,023 |
| 2026-02-10 | ₹347.50 | ₹374.35 | ₹343.60 | ₹360.95 | 694,824 |
| 2026-02-09 | ₹316.95 | ₹353.00 | ₹316.95 | ₹345.80 | 933,006 |
| 2026-02-06 | ₹324.00 | ₹324.00 | ₹309.05 | ₹315.50 | 217,689 |
| 2026-02-05 | ₹330.55 | ₹332.80 | ₹320.15 | ₹321.90 | 154,621 |
| 2026-02-04 | ₹323.30 | ₹333.00 | ₹318.00 | ₹330.55 | 207,303 |
| 2026-02-03 | ₹334.30 | ₹334.30 | ₹307.90 | ₹318.85 | 522,658 |
| 2026-02-02 | ₹329.75 | ₹332.95 | ₹315.45 | ₹326.55 | 87,363 |
| 2026-02-01 | ₹332.00 | ₹344.35 | ₹322.60 | ₹329.75 | 83,110 |
| 2026-01-30 | ₹318.00 | ₹334.50 | ₹314.70 | ₹331.40 | 119,401 |
| 2026-01-29 | ₹328.95 | ₹331.40 | ₹316.60 | ₹321.10 | 88,540 |
| 2026-01-28 | ₹312.90 | ₹329.80 | ₹312.20 | ₹328.25 | 128,324 |
| 2026-01-27 | ₹319.00 | ₹321.65 | ₹307.90 | ₹311.60 | 114,178 |
| 2026-01-23 | ₹328.30 | ₹329.70 | ₹314.10 | ₹316.90 | 100,039 |
| 2026-01-22 | ₹322.00 | ₹328.50 | ₹318.65 | ₹323.70 | 106,625 |
| 2026-01-21 | ₹324.10 | ₹329.15 | ₹315.70 | ₹317.65 | 156,204 |
| 2026-01-20 | ₹340.40 | ₹344.65 | ₹320.35 | ₹324.10 | 184,954 |
| 2026-01-19 | ₹342.25 | ₹346.00 | ₹339.00 | ₹340.40 | 105,109 |
| 2026-01-16 | ₹354.40 | ₹357.95 | ₹345.00 | ₹346.60 | 123,341 |
| 2026-01-14 | ₹361.00 | ₹361.75 | ₹352.70 | ₹354.40 | 71,024 |
| 2026-01-13 | ₹365.95 | ₹370.00 | ₹355.00 | ₹357.00 | 94,886 |
| 2026-01-12 | ₹381.00 | ₹381.00 | ₹355.25 | ₹362.35 | 409,987 |
| 2026-01-09 | ₹385.00 | ₹390.10 | ₹377.00 | ₹378.20 | 87,460 |
| 2026-01-08 | ₹393.00 | ₹397.00 | ₹387.00 | ₹390.10 | 62,576 |
| 2026-01-07 | ₹392.40 | ₹396.35 | ₹390.90 | ₹393.70 | 42,133 |
| 2026-01-06 | ₹401.00 | ₹401.00 | ₹390.25 | ₹392.55 | 65,583 |
| 2026-01-05 | ₹407.60 | ₹408.30 | ₹396.00 | ₹397.80 | 93,549 |
| 2026-01-02 | ₹405.70 | ₹411.90 | ₹400.10 | ₹407.60 | 64,582 |
| 2026-01-01 | ₹407.95 | ₹411.60 | ₹401.00 | ₹405.70 | 41,190 |
HPL Electric & Power Share Price Performance Analysis (Oct 2016 - Jul 2026)
HPL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.80%
₹405.70 → ₹333.50
Year to Date
Price Volatility
8.58%
Low Volatility
Year to Date
Average Daily Volume
256,318
Year to Date Average
NSE Exchange
HPL Electric & Power Share Price History – Frequently Asked Questions
Common questions about HPL historical data and records. For live price, key ratios and fundamentals, see HPL screener.
What is the all-time high share price of HPL Electric & Power (HPL)?
The all-time high share price of HPL Electric & Power was ₹694.0 recorded on August 22, 2024 on the NSE exchange.
What is the all-time low share price of HPL Electric & Power (HPL)?
The all-time low share price of HPL Electric & Power was ₹18.35 recorded on March 13, 2020 on the NSE exchange.
How can I download HPL historical share price data?
You can download HPL Electric & Power 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 HPL shares?
The highest trading volume day for HPL Electric & Power was 14,830,249 shares traded on October 04, 2016 on the NSE exchange, with share price at ₹190.0.