HPTL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Dec 2025 | 277.95 | 278.00 | 278.00 | 277.95 | 1200 | -0.02% |
| 19 Dec 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 1200 | -4.14% |
| 16 Dec 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 600 | 0.00% |
| 15 Dec 2025 | 290.00 | 264.50 | 290.00 | 264.45 | 7200 | 4.19% |
| 12 Dec 2025 | 278.35 | 279.00 | 280.00 | 278.35 | 12600 | -5.00% |
| 11 Dec 2025 | 293.00 | 294.05 | 294.05 | 293.00 | 1800 | -1.35% |
| 10 Dec 2025 | 297.00 | 302.00 | 302.00 | 295.00 | 3000 | -1.66% |
| 08 Dec 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 2400 | -2.27% |
| 05 Dec 2025 | 309.00 | 305.00 | 309.00 | 305.00 | 1800 | 2.73% |
| 04 Dec 2025 | 300.80 | 297.00 | 300.80 | 297.00 | 1800 | -0.53% |
| 03 Dec 2025 | 302.40 | 302.00 | 302.85 | 302.00 | 1200 | 2.51% |
| 28 Nov 2025 | 295.00 | 295.00 | 295.00 | 294.50 | 4800 | -1.83% |
| 25 Nov 2025 | 300.50 | 300.50 | 300.50 | 300.50 | 600 | 0.00% |
| 24 Nov 2025 | 300.50 | 301.30 | 301.30 | 300.50 | 2400 | 0.17% |
| 21 Nov 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 600 | -1.19% |
| 20 Nov 2025 | 303.60 | 291.00 | 303.60 | 291.00 | 2400 | 5.00% |
| 19 Nov 2025 | 289.15 | 292.10 | 292.10 | 289.15 | 4800 | -1.31% |
| 17 Nov 2025 | 293.00 | 300.00 | 300.00 | 292.00 | 2400 | -2.33% |
| 14 Nov 2025 | 300.00 | 290.10 | 300.00 | 290.10 | 1200 | 3.41% |
| 13 Nov 2025 | 290.10 | 281.10 | 300.00 | 281.00 | 4200 | -1.26% |
| 12 Nov 2025 | 293.80 | 306.50 | 306.50 | 292.60 | 2400 | -4.61% |
| 11 Nov 2025 | 308.00 | 301.00 | 308.00 | 301.00 | 1200 | 2.33% |
| 10 Nov 2025 | 301.00 | 299.75 | 301.00 | 299.75 | 1800 | 0.42% |
| 07 Nov 2025 | 299.75 | 308.00 | 308.00 | 299.75 | 2400 | -4.99% |
| 06 Nov 2025 | 315.50 | 301.45 | 316.00 | 301.45 | 1800 | 4.66% |
| 31 Oct 2025 | 301.45 | 279.50 | 301.45 | 279.00 | 3000 | 5.00% |
| 30 Oct 2025 | 287.10 | 287.10 | 287.10 | 287.10 | 1200 | -1.00% |
| 28 Oct 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 1200 | 0.00% |
| 27 Oct 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 2400 | -2.03% |
| 23 Oct 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 1200 | 0.00% |
| 21 Oct 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 1200 | 0.68% |
| 20 Oct 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 1200 | 0.19% |
| 17 Oct 2025 | 293.45 | 306.00 | 306.00 | 293.45 | 4800 | -4.10% |
| 16 Oct 2025 | 306.00 | 320.25 | 320.25 | 291.00 | 6000 | 0.33% |
| 15 Oct 2025 | 305.00 | 303.00 | 305.00 | 303.00 | 10800 | 3.74% |
| 13 Oct 2025 | 294.00 | 289.00 | 294.00 | 289.00 | 7200 | 5.00% |
| 10 Oct 2025 | 280.00 | 276.00 | 280.00 | 274.55 | 4800 | -3.11% |
| 09 Oct 2025 | 289.00 | 299.95 | 299.95 | 289.00 | 3600 | -5.00% |
| 08 Oct 2025 | 304.20 | 304.00 | 317.00 | 302.05 | 12000 | -3.73% |
| 07 Oct 2025 | 316.00 | 327.40 | 327.40 | 302.50 | 34800 | 1.33% |
| 06 Oct 2025 | 311.85 | 311.85 | 311.85 | 311.85 | 1200 | 0.00% |
| 03 Oct 2025 | 311.85 | 310.95 | 311.85 | 301.00 | 16800 | 5.00% |
| 01 Oct 2025 | 297.00 | 290.00 | 297.00 | 290.00 | 8400 | 3.30% |
| 30 Sep 2025 | 287.50 | 280.00 | 287.50 | 280.00 | 2400 | 4.56% |
| 29 Sep 2025 | 274.95 | 260.00 | 275.00 | 260.00 | 10800 | 4.29% |
| 26 Sep 2025 | 263.65 | 266.10 | 266.10 | 240.80 | 22800 | 4.02% |
| 25 Sep 2025 | 253.45 | 253.00 | 253.45 | 253.00 | 6000 | 4.99% |
| 24 Sep 2025 | 241.40 | 249.95 | 252.75 | 231.00 | 87600 | 5.05% |
| 23 Sep 2025 | 229.80 | 215.00 | 230.45 | 215.00 | 32400 | 9.69% |
| 22 Sep 2025 | 209.50 | 202.00 | 210.00 | 202.00 | 13200 | 3.71% |
| 19 Sep 2025 | 202.00 | 192.00 | 202.00 | 192.00 | 4800 | 5.21% |
| 17 Sep 2025 | 192.00 | 190.00 | 192.00 | 190.00 | 3600 | 0.00% |
| 15 Sep 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 1200 | 1.05% |
| 09 Sep 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 1200 | 0.00% |
| 08 Sep 2025 | 190.00 | 195.00 | 195.00 | 190.00 | 3600 | -5.00% |
| 03 Sep 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 1200 | 4.17% |
| 02 Sep 2025 | 192.00 | 191.05 | 192.00 | 191.05 | 2400 | 0.00% |
| 01 Sep 2025 | 192.00 | 186.00 | 192.00 | 186.00 | 4800 | 7.26% |
| 29 Aug 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 1200 | 0.56% |
| 22 Aug 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 2400 | 0.56% |
| 21 Aug 2025 | 177.00 | 175.00 | 177.00 | 175.00 | 2400 | -3.38% |
| 19 Aug 2025 | 183.20 | 183.20 | 183.20 | 183.20 | 1200 | -4.68% |
| 18 Aug 2025 | 192.20 | 185.00 | 192.20 | 185.00 | 3600 | 5.00% |
| 14 Aug 2025 | 183.05 | 183.05 | 183.05 | 183.05 | 2400 | 0.00% |
| 13 Aug 2025 | 183.05 | 183.05 | 183.05 | 183.05 | 2400 | 4.99% |
| 12 Aug 2025 | 174.35 | 174.35 | 174.35 | 174.35 | 2400 | -4.99% |
| 11 Aug 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 1200 | 0.27% |
| 06 Aug 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 1200 | -1.08% |
| 05 Aug 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 1200 | 0.03% |
| 04 Aug 2025 | 184.95 | 184.95 | 184.95 | 184.95 | 2400 | 3.90% |
| 01 Aug 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 1200 | 1.11% |
| 30 Jul 2025 | 176.05 | 175.75 | 176.05 | 175.75 | 2400 | -4.84% |
| 25 Jul 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 2400 | -0.27% |
| 24 Jul 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 1200 | 0.27% |
| 23 Jul 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 3600 | 0.00% |
| 22 Jul 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 3600 | 2.49% |
| 21 Jul 2025 | 180.50 | 187.00 | 187.00 | 180.50 | 3600 | -0.55% |
| 18 Jul 2025 | 181.50 | 182.00 | 182.00 | 181.50 | 2400 | -2.00% |
| 16 Jul 2025 | 185.20 | 185.20 | 185.20 | 185.20 | 1200 | -1.49% |
| 15 Jul 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 1200 | -0.56% |
| 14 Jul 2025 | 189.05 | 189.05 | 189.05 | 189.05 | 2400 | 0.00% |
| 11 Jul 2025 | 189.05 | 189.05 | 189.05 | 189.05 | 3600 | -0.08% |
| 10 Jul 2025 | 189.20 | 189.15 | 189.20 | 189.15 | 6000 | -1.97% |
| 09 Jul 2025 | 193.00 | 197.90 | 197.90 | 193.00 | 3600 | -1.98% |
| 08 Jul 2025 | 196.90 | 198.00 | 198.00 | 196.00 | 4800 | 0.82% |
| 07 Jul 2025 | 195.30 | 195.80 | 195.80 | 195.30 | 3600 | -1.26% |
| 03 Jul 2025 | 197.80 | 197.90 | 197.90 | 197.80 | 2400 | 1.93% |
| 02 Jul 2025 | 194.05 | 194.05 | 194.05 | 194.05 | 1200 | -1.99% |
| 30 Jun 2025 | 198.00 | 201.90 | 202.95 | 198.00 | 4800 | -0.50% |
| 27 Jun 2025 | 199.00 | 198.00 | 199.00 | 198.00 | 4800 | 0.51% |
| 26 Jun 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 2400 | 0.03% |
| 25 Jun 2025 | 197.95 | 201.95 | 201.95 | 197.95 | 4800 | -1.98% |
| 24 Jun 2025 | 201.95 | 201.00 | 201.95 | 201.00 | 4800 | 1.99% |
| 23 Jun 2025 | 198.00 | 197.50 | 198.00 | 197.50 | 4800 | -1.74% |
| 20 Jun 2025 | 201.50 | 195.95 | 203.00 | 195.95 | 15600 | 0.78% |
| 19 Jun 2025 | 199.95 | 199.95 | 199.95 | 199.95 | 6000 | -1.99% |
| 18 Jun 2025 | 204.00 | 202.00 | 204.00 | 202.00 | 6000 | 0.00% |
| 17 Jun 2025 | 204.00 | 203.90 | 204.00 | 200.00 | 10800 | 2.00% |
| 16 Jun 2025 | 200.00 | 197.50 | 200.20 | 197.50 | 18000 | 1.78% |
| 13 Jun 2025 | 196.50 | 196.50 | 196.50 | 196.50 | 2400 | -0.15% |
| 12 Jun 2025 | 196.80 | 195.00 | 196.80 | 195.00 | 6000 | 1.97% |
| 11 Jun 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 3600 | -1.28% |
| 10 Jun 2025 | 195.50 | 187.50 | 196.00 | 187.45 | 16800 | 4.29% |
| 09 Jun 2025 | 187.45 | 179.00 | 187.50 | 179.00 | 3600 | 3.51% |
| 06 Jun 2025 | 181.10 | 188.10 | 188.10 | 181.10 | 38400 | 0.00% |
| 05 Jun 2025 | 181.10 | 181.00 | 181.10 | 181.00 | 13200 | 4.99% |
| 04 Jun 2025 | 172.50 | 165.00 | 172.50 | 164.20 | 8400 | 4.99% |
| 03 Jun 2025 | 164.30 | 155.25 | 165.00 | 154.35 | 32400 | 1.14% |
| 02 Jun 2025 | 162.45 | 162.45 | 162.45 | 162.45 | 16800 | -5.00% |
| 30 May 2025 | 171.00 | 175.00 | 175.00 | 171.00 | 12000 | -5.00% |
| 29 May 2025 | 180.00 | 171.90 | 180.00 | 171.90 | 8400 | -0.28% |
| 28 May 2025 | 180.50 | 180.45 | 180.50 | 180.45 | 4800 | 0.03% |
| 27 May 2025 | 180.45 | 194.00 | 195.00 | 180.45 | 9600 | -5.00% |
| 26 May 2025 | 189.95 | 200.00 | 202.00 | 185.45 | 93600 | -7.81% |
| 23 May 2025 | 206.05 | 215.15 | 215.15 | 196.00 | 73200 | 5.34% |
| 22 May 2025 | 195.60 | 195.00 | 198.75 | 186.00 | 43200 | 17.76% |
| 21 May 2025 | 166.10 | 145.00 | 167.40 | 145.00 | 20400 | 19.07% |
| 20 May 2025 | 139.50 | 130.80 | 139.50 | 130.80 | 14400 | 6.49% |
| 19 May 2025 | 131.00 | 132.00 | 135.00 | 131.00 | 4800 | -1.13% |
| 16 May 2025 | 132.50 | 130.00 | 132.50 | 127.70 | 7200 | 3.84% |
| 15 May 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 1200 | -3.48% |
| 14 May 2025 | 132.20 | 130.85 | 138.00 | 130.00 | 19200 | -0.97% |
| 13 May 2025 | 133.50 | 133.00 | 134.00 | 127.10 | 10800 | 1.91% |
| 12 May 2025 | 131.00 | 122.95 | 131.00 | 122.95 | 24000 | 6.55% |
| 09 May 2025 | 122.95 | 102.05 | 122.95 | 102.05 | 13200 | 2.42% |
| 08 May 2025 | 120.05 | 120.00 | 120.05 | 120.00 | 7200 | 0.04% |
| 07 May 2025 | 120.00 | 120.00 | 120.00 | 117.00 | 8400 | 0.00% |
| 06 May 2025 | 120.00 | 116.50 | 120.00 | 115.05 | 13200 | 3.45% |
| 05 May 2025 | 116.00 | 118.00 | 118.00 | 116.00 | 7200 | -1.69% |
| 02 May 2025 | 118.00 | 118.00 | 118.10 | 117.50 | 20400 | 0.00% |
| 28 Apr 2025 | 118.00 | 120.00 | 120.00 | 118.00 | 3600 | 0.43% |
| 25 Apr 2025 | 117.50 | 118.00 | 118.00 | 112.15 | 15600 | 3.12% |
| 24 Apr 2025 | 113.95 | 116.00 | 116.00 | 113.95 | 7200 | -1.77% |
| 22 Apr 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 1200 | 0.00% |
| 21 Apr 2025 | 116.00 | 118.00 | 118.00 | 116.00 | 3600 | -1.69% |
| 16 Apr 2025 | 118.00 | 118.10 | 118.10 | 114.00 | 4800 | -0.08% |
| 15 Apr 2025 | 118.10 | 118.05 | 118.10 | 118.05 | 7200 | -2.80% |
| 11 Apr 2025 | 121.50 | 120.00 | 122.00 | 120.00 | 9600 | 0.08% |
| 09 Apr 2025 | 121.40 | 125.00 | 125.00 | 113.05 | 4800 | 10.31% |
| 07 Apr 2025 | 110.05 | 115.00 | 115.00 | 110.00 | 9600 | -5.54% |
| 04 Apr 2025 | 116.50 | 116.05 | 116.50 | 115.50 | 6000 | -2.92% |
| 03 Apr 2025 | 120.00 | 101.05 | 123.00 | 101.05 | 7200 | -1.03% |
| 02 Apr 2025 | 121.25 | 123.00 | 123.00 | 120.55 | 3600 | -1.10% |
| 01 Apr 2025 | 122.60 | 123.50 | 126.00 | 122.60 | 6000 | 0.00% |
| 28 Mar 2025 | 122.60 | 120.00 | 125.75 | 120.00 | 22800 | 2.17% |
| 27 Mar 2025 | 120.00 | 110.75 | 126.00 | 110.75 | 61200 | 6.19% |
| 26 Mar 2025 | 113.00 | 111.00 | 113.00 | 111.00 | 8400 | 3.67% |
| 25 Mar 2025 | 109.00 | 110.00 | 110.00 | 109.00 | 2400 | -2.68% |
| 24 Mar 2025 | 112.00 | 110.50 | 113.00 | 110.50 | 10800 | -1.19% |
| 21 Mar 2025 | 113.35 | 109.30 | 114.90 | 109.30 | 44400 | 1.66% |
| 20 Mar 2025 | 111.50 | 110.00 | 111.50 | 108.50 | 14400 | 3.24% |
| 19 Mar 2025 | 108.00 | 108.00 | 110.50 | 108.00 | 6000 | 0.00% |
| 18 Mar 2025 | 108.00 | 109.00 | 112.00 | 108.00 | 20400 | -3.91% |
| 17 Mar 2025 | 112.40 | 109.10 | 113.00 | 109.00 | 74400 | -0.09% |
| 13 Mar 2025 | 112.50 | 110.00 | 114.00 | 110.00 | 9600 | 0.45% |
| 12 Mar 2025 | 112.00 | 111.00 | 115.00 | 110.80 | 50400 | 0.90% |
| 11 Mar 2025 | 111.00 | 113.55 | 113.55 | 110.00 | 34800 | -2.25% |
| 10 Mar 2025 | 113.55 | 113.80 | 114.50 | 113.00 | 22800 | -0.70% |
| 07 Mar 2025 | 114.35 | 113.00 | 116.00 | 113.00 | 25200 | 1.19% |
| 06 Mar 2025 | 113.00 | 112.55 | 116.00 | 112.55 | 31200 | 0.44% |
| 05 Mar 2025 | 112.50 | 112.70 | 115.00 | 112.25 | 56400 | -0.18% |
| 04 Mar 2025 | 112.70 | 115.00 | 115.00 | 112.50 | 70800 | -0.35% |
| 03 Mar 2025 | 113.10 | 111.05 | 118.00 | 110.50 | 114000 | -1.69% |
