Hipolin share price history

BSE: 530853Household ProductsSmall Cap

Hipolin Ltd. · Face value ₹10 · Listed Jul 1995

₹87.99₹2.19 (2.55%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹85.80.

26 Oct: open ₹87.99, high ₹87.99, low ₹87.99

52-week range of traded prices to 26 Oct 2026

₹44.83Low, 24 Mar 2026₹118.80High, 5 Aug 2026

Under BSE's graded surveillance, stage I, on the list for 26 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹28 Cr4,113th largest listed
P/E: Earlier quarters restated in the year
P/B: 3.73
Dividend yield: Nonein the last 12 months
ROCE: −1.6%
Debt to equity: 0.07
Volume, BSE: 2

Hipolin share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Hipolin's share price is on record from 2 Jan 2007, when it closed at ₹20.25, to 26 Oct 2026. Its highest close was ₹219.70 on 12 Dec 2024 and its lowest ₹9.04 on 21 Nov 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	87.99	+51.9%	118.80	46.80	59.00	118.80	44.83	4,85,193
2025	57.93	−63.7%	170.15	52.00	163.95	177.00	51.55	2,50,770
2024	159.80	+63.1%	219.70	100.70	97.90	227.10	95.01	5,32,689
2023	97.98	+23.0%	118.80	57.39	79.65	128.84	54.20	3,54,790
2022	79.65	+119.4%	86.40	29.10	34.50	90.70	29.10	1,65,304
2021	36.30	+42.9%	60.40	21.50	25.40	60.40	20.55	80,732
2020	25.40	+3.9%	38.90	17.70	25.65	39.00	17.70	70,811
2019	24.45	+11.1%	31.00	21.10	22.00	32.50	21.10	35,461
2018	22.00	−28.3%	36.20	22.00	30.25	38.00	22.00	22,372
2017	30.70	−33.4%	50.65	25.85	46.00	52.00	25.85	50,892
2016	46.10	+11.8%	59.95	32.10	39.25	60.95	31.00	1,92,968
2015	41.25	−18.3%	50.00	30.55	45.90	54.00	29.00	1,34,207
2014	50.50	+32.9%	55.80	31.00	37.00	58.00	28.35	5,39,231
2013	38.00	+1.3%	42.00	25.50	37.25	47.00	25.50	1,56,091
2012	37.50	+25.0%	42.00	28.05	26.25	48.95	26.25	6,54,869
2011	30.00	−28.0%	57.35	27.15	41.50	60.20	26.30	7,85,570
2010	41.65	+72.1%	62.20	23.30	24.25	67.90	23.15	26,23,183
2009	24.20	+131.6%	29.00	9.47	10.35	29.90	9.30	1,81,535
2008	10.45	−62.5%	35.45	9.04	28.10	37.20	9.04	2,02,745
2007	27.90	–	29.90	15.95	20.85	32.85	15.85	5,91,666

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	87.99	+0.6%	88.00	92.30	76.00	4,722
Sep 2026	87.50	−2.5%	85.70	92.00	72.00	52,426
Aug 2026	89.75	−19.9%	114.25	118.80	89.75	3,17,978
Jul 2026	112.05	+55.6%	69.06	112.05	69.06	26,859
Jun 2026	71.99	−20.8%	89.14	89.14	67.01	13,027
May 2026	90.95	−0.7%	96.00	116.93	90.95	17,046
Apr 2026	91.63	+95.8%	49.12	91.63	49.12	23,034
Mar 2026	46.80	−18.6%	54.63	56.98	44.83	14,831
Feb 2026	57.48	+7.0%	51.05	69.20	51.05	9,430
Jan 2026	53.71	−7.3%	59.00	62.70	50.25	5,840
Dec 2025	57.93	−6.7%	59.10	62.00	51.55	20,547
Nov 2025	62.07	−20.5%	76.35	90.75	61.76	46,457
Oct 2025	78.05	+4.9%	77.99	91.99	72.21	11,344
Sep 2025	74.40	−23.2%	92.06	92.06	74.05	19,065
Aug 2025	96.90	−9.7%	102.00	102.25	96.90	131
Jul 2025	107.35	+47.1%	72.99	118.65	67.00	38,025
Jun 2025	72.99	−23.2%	90.25	94.99	70.00	27,378
May 2025	95.00	−13.6%	107.80	107.80	91.05	5,768
Apr 2025	110.00	+27.2%	87.35	110.52	86.00	8,321
Mar 2025	86.50	−14.4%	101.00	105.70	86.50	36,468
Feb 2025	101.00	−28.4%	147.70	147.70	95.95	21,938
Jan 2025	141.10	−11.7%	163.95	177.00	137.40	15,328
Dec 2024	159.80	+21.5%	134.00	227.10	128.80	1,43,014
Nov 2024	131.50	+0.8%	137.00	149.90	121.00	39,949
Oct 2024	130.50	+1.9%	128.10	131.50	117.00	8,994
Sep 2024	128.10	−6.5%	137.00	144.00	121.55	28,451
Aug 2024	137.00	−11.4%	155.95	161.75	124.15	43,337
Jul 2024	154.55	+32.1%	118.00	154.55	103.00	68,852
Jun 2024	117.00	−10.6%	133.45	144.90	114.50	25,161
May 2024	130.90	−8.2%	147.00	153.00	129.70	18,642
Apr 2024	142.55	+8.6%	131.25	157.00	129.20	11,624
Mar 2024	131.25	−10.8%	139.75	146.70	124.00	14,775
Feb 2024	147.10	+27.5%	115.40	168.90	115.40	93,149
Jan 2024	115.39	+17.8%	97.90	121.00	95.01	36,741
Dec 2023	97.98	+11.1%	88.20	98.70	83.50	35,057
Nov 2023	88.20	−5.3%	90.31	99.98	86.05	14,705
Oct 2023	93.09	+17.1%	82.00	119.53	68.10	69,822
Sep 2023	79.49	−3.0%	84.49	84.89	74.00	15,155
Aug 2023	81.99	−2.4%	87.97	89.50	77.80	21,861
Jul 2023	84.00	−5.1%	92.75	92.75	80.20	18,359
Jun 2023	88.51	+22.1%	76.00	128.84	72.50	1,21,390
May 2023	72.51	+0.6%	72.05	87.00	63.60	15,364
Apr 2023	72.05	+25.0%	64.00	78.00	59.05	11,709
Mar 2023	57.64	−17.4%	62.40	72.00	55.00	5,639
Feb 2023	69.80	+9.1%	67.00	83.85	54.20	14,440
Jan 2023	64.00	−19.6%	79.65	79.65	61.05	11,289
Dec 2022	79.65	+11.6%	73.00	83.90	61.70	22,808
Nov 2022	71.35	−4.9%	76.90	84.50	62.25	37,820
Oct 2022	75.00	+5.6%	71.00	86.10	67.45	19,840
Sep 2022	71.00	+27.0%	53.15	90.70	53.15	58,126
Aug 2022	55.90	+37.0%	42.80	56.00	42.00	4,513
Jul 2022	40.80	+28.1%	30.35	40.80	29.10	1,564
Jun 2022	31.85	−21.9%	40.80	40.80	31.75	1,044
May 2022	40.80	−8.9%	42.60	45.00	40.50	7,448
Apr 2022	44.80	−10.8%	47.75	47.75	41.15	5,846
Mar 2022	50.25	−14.1%	55.60	55.60	50.25	157
Feb 2022	58.50	−5.0%	61.55	61.55	58.50	605
Jan 2022	61.55	+69.6%	34.50	61.55	34.50	5,533
Dec 2021	36.30	−25.8%	46.50	46.50	36.30	307
Nov 2021	48.90	−14.8%	57.40	57.40	48.90	2,736
Oct 2021	57.40	−0.3%	54.70	60.40	54.70	4,690
Sep 2021	57.55	+38.3%	41.00	57.55	38.95	10,859
Aug 2021	41.60	−10.4%	44.15	44.15	36.10	1,667
Jul 2021	46.45	−13.3%	56.20	56.20	46.45	3,792
Jun 2021	53.55	+51.9%	35.25	54.10	32.00	19,908
May 2021	35.25	+4.8%	33.00	36.20	33.00	7,112
Apr 2021	33.65	−10.7%	36.95	36.95	33.60	1,867
Mar 2021	37.70	−8.0%	41.00	42.60	37.70	1,727
Feb 2021	41.00	+81.4%	21.50	41.75	21.50	23,677
Jan 2021	22.60	−11.0%	25.40	25.40	20.55	2,390
Dec 2020	25.40	−34.7%	38.90	38.90	24.50	7,909
Nov 2020	38.90	+27.1%	30.60	39.00	30.50	2,911
Oct 2020	30.60	+0.7%	28.90	33.00	28.90	15,192
Sep 2020	30.40	−5.9%	33.50	35.15	30.40	2,478
Aug 2020	32.30	+0.9%	30.50	36.40	28.95	6,003
Jul 2020	32.00	+72.5%	19.00	33.00	19.00	15,933
Jun 2020	18.55	0.0%	17.70	18.55	17.70	201
Apr 2020	18.55	−13.9%	21.55	22.60	18.55	5,045
Mar 2020	21.55	−5.3%	22.00	26.10	21.55	8,546
Feb 2020	22.75	−5.2%	25.20	25.20	19.95	3,085
Jan 2020	24.00	−1.8%	25.65	26.00	21.20	3,508
Dec 2019	24.45	+9.9%	21.15	24.45	21.10	1,136
Nov 2019	22.25	−26.1%	30.10	30.10	22.25	1,831
Oct 2019	30.10	0.0%	30.10	30.10	30.10	1,001
Sep 2019	30.10	+42.7%	22.15	32.50	22.15	4,023
Aug 2019	21.10	−21.9%	25.65	25.65	21.10	1,787
Jul 2019	27.00	0.0%	27.00	27.00	27.00	11
Jun 2019	27.00	+11.8%	25.35	27.00	25.35	1,641
May 2019	24.15	+1.7%	23.00	24.15	23.00	142
Apr 2019	23.75	+1.1%	23.00	25.00	23.00	1,130
Mar 2019	23.50	−2.1%	24.00	27.50	23.50	18,607
Feb 2019	24.00	+9.1%	22.00	25.10	22.00	3,302
Jan 2019	22.00	0.0%	22.00	22.00	22.00	850
Dec 2018	22.00	−10.2%	24.00	24.00	22.00	2,526
Nov 2018	24.50	−2.0%	25.00	26.25	24.50	2,549
Oct 2018	25.00	0.0%	23.75	25.00	23.75	501
Sep 2018	25.00	−3.8%	24.95	25.00	24.95	550
Aug 2018	26.00	−10.3%	27.55	27.60	24.95	579
Jul 2018	29.00	+3.6%	29.00	29.00	29.00	600
Jun 2018	28.00	−11.1%	29.95	29.95	27.10	2,401
May 2018	31.50	−8.4%	32.70	32.70	31.50	454
Mar 2018	34.40	+9.4%	32.90	38.00	32.90	8,570
Feb 2018	31.45	−0.2%	31.50	31.50	30.00	525
Jan 2018	31.50	+2.6%	30.25	33.15	28.00	3,117
Dec 2017	30.70	−10.9%	34.45	34.45	30.70	3,101
Nov 2017	34.45	−5.2%	36.25	36.25	34.45	6,929
Oct 2017	36.35	+39.8%	27.30	38.25	27.30	9,738
Sep 2017	26.00	+0.6%	25.85	26.00	25.85	270
Aug 2017	25.85	−9.6%	27.20	27.20	25.85	140
Jul 2017	28.60	−19.1%	34.00	35.70	28.60	1,697
Jun 2017	35.35	−15.8%	40.20	42.20	33.80	5,269
May 2017	42.00	−8.5%	43.65	44.00	42.00	1,615
Apr 2017	45.90	+4.6%	46.05	48.75	40.40	6,225
Mar 2017	43.90	−4.6%	43.70	52.00	38.50	5,050
Feb 2017	46.00	+4.7%	44.00	50.25	40.55	4,767
Jan 2017	43.95	−4.7%	46.00	50.65	43.70	6,091
Dec 2016	46.10	−8.5%	47.90	49.60	42.80	4,632
Nov 2016	50.40	+0.8%	52.50	56.00	47.50	8,668
Oct 2016	50.00	−9.6%	56.00	57.00	46.50	12,552
Sep 2016	55.30	+12.9%	50.00	59.85	46.00	13,415
Aug 2016	49.00	−11.6%	57.95	60.95	42.85	11,948
Jul 2016	55.45	+32.3%	43.80	56.95	43.80	59,825
Jun 2016	41.90	+16.9%	35.30	43.00	33.00	24,468
May 2016	35.85	−3.9%	37.30	39.15	33.50	6,098
Apr 2016	37.30	+16.2%	31.50	37.45	31.00	6,304
Mar 2016	32.10	−14.1%	39.00	42.45	32.10	3,737
Feb 2016	37.35	−6.6%	38.05	41.70	32.25	29,299
Jan 2016	40.00	−3.0%	39.25	41.85	36.05	12,022
Dec 2015	41.25	−1.8%	43.80	45.95	40.05	8,318
Nov 2015	42.00	+8.7%	36.75	42.00	33.25	2,629
Oct 2015	38.65	+20.8%	32.05	40.90	31.45	19,041
Sep 2015	32.00	−0.9%	33.90	33.90	29.90	515
Aug 2015	32.30	−9.8%	34.20	38.50	30.70	5,208
Jul 2015	35.80	−1.1%	35.10	42.40	32.00	9,657
Jun 2015	36.20	+4.0%	32.60	38.40	29.65	4,540
May 2015	34.80	−0.9%	35.00	40.00	32.65	5,890
Apr 2015	35.10	−4.7%	38.75	40.00	32.50	8,084
Mar 2015	36.85	+0.3%	39.35	41.45	29.00	48,089
Feb 2015	36.75	−14.5%	41.00	43.00	35.80	13,813
Jan 2015	43.00	−14.9%	45.90	54.00	42.10	8,423
Dec 2014	50.50	+3.5%	44.00	55.00	40.00	10,353
Nov 2014	48.80	−0.3%	50.00	58.00	41.50	31,751
Oct 2014	48.95	+7.0%	42.90	50.00	40.50	9,004
Sep 2014	45.75	+27.1%	35.75	53.50	31.50	73,333
Aug 2014	36.00	+2.9%	31.75	37.35	29.35	21,513
Jul 2014	35.00	−0.1%	33.35	38.65	28.35	27,555
Jun 2014	35.05	+1.9%	35.90	39.45	32.65	27,733
May 2014	34.40	+7.7%	32.50	37.00	30.90	48,226
Apr 2014	31.95	−6.3%	34.30	42.70	31.50	57,410
Mar 2014	34.10	−11.7%	38.60	40.50	31.00	1,65,852
Feb 2014	38.60	−3.3%	40.00	41.85	36.15	48,956
Jan 2014	39.90	+5.0%	37.00	44.70	34.55	17,545
Dec 2013	38.00	+1.5%	39.30	42.45	36.00	24,718
Nov 2013	37.45	+26.7%	28.15	37.45	25.50	6,920
Oct 2013	29.55	−3.3%	32.00	36.40	29.55	14,031
Sep 2013	30.55	−11.4%	33.00	35.70	30.55	10,898
Aug 2013	34.50	+1.5%	34.00	34.50	34.00	165
Jul 2013	34.00	+25.7%	27.10	35.75	27.10	5,061
Jun 2013	27.05	−20.4%	35.70	35.70	27.05	3,086
May 2013	34.00	+0.3%	34.00	35.50	33.00	4,157
Apr 2013	33.90	−3.0%	36.45	36.45	32.00	4,829
Mar 2013	34.95	−1.8%	36.00	40.00	33.40	42,205
Feb 2013	35.60	−5.1%	38.00	39.50	35.00	17,866
Jan 2013	37.50	0.0%	37.25	47.00	33.25	22,155
Dec 2012	37.50	+3.7%	38.80	40.00	31.15	25,067
Nov 2012	36.15	+1.3%	33.40	41.00	32.55	15,433
Oct 2012	35.70	+1.6%	38.60	38.60	32.00	37,198
Sep 2012	35.15	0.0%	36.90	41.90	33.70	85,369
Aug 2012	35.15	+4.6%	35.00	42.50	30.05	54,016
Jul 2012	33.60	+3.2%	33.95	35.60	30.35	8,663
Jun 2012	32.55	−0.2%	32.00	34.50	31.00	18,645
May 2012	32.60	−4.3%	33.70	43.95	31.50	2,27,452
Apr 2012	34.05	+13.5%	32.10	40.00	29.50	24,656
Mar 2012	30.00	−10.6%	32.00	35.65	28.15	42,718
Feb 2012	33.55	−15.5%	44.90	44.90	28.30	28,245
Jan 2012	39.70	+32.3%	26.25	48.95	26.25	87,407
Dec 2011	30.00	−5.8%	33.30	36.70	27.00	32,075
Nov 2011	31.85	−3.2%	31.80	39.80	26.30	33,423
Oct 2011	32.90	−0.3%	31.05	38.95	29.65	33,929
Sep 2011	33.00	+3.4%	32.00	41.65	30.75	40,341
Aug 2011	31.90	−13.4%	38.00	39.75	28.65	55,914
Jul 2011	36.85	−0.4%	38.70	39.10	34.75	23,166
Jun 2011	37.00	−25.5%	51.00	60.20	33.90	2,39,209
May 2011	49.65	+10.0%	46.95	49.65	40.15	45,348
Apr 2011	45.15	+35.8%	31.00	53.50	31.00	1,63,833
Mar 2011	33.25	−1.9%	32.70	36.40	29.30	87,312
Feb 2011	33.90	−9.6%	36.00	39.00	31.50	16,932
Jan 2011	37.50	−10.0%	41.50	43.40	34.70	14,088
Dec 2010	41.65	−9.6%	44.00	47.60	35.60	74,665
Nov 2010	46.05	+20.9%	38.10	67.90	36.50	4,31,951
Oct 2010	38.10	−7.2%	43.70	44.70	36.80	63,240
Sep 2010	41.05	−0.5%	42.70	44.65	35.20	1,83,150
Aug 2010	41.25	−10.1%	46.00	47.00	41.00	93,264
Jul 2010	45.90	−4.1%	46.10	53.10	42.50	2,06,851
Jun 2010	47.85	+36.9%	35.95	51.50	33.10	88,673
May 2010	34.95	−27.8%	48.90	49.50	31.70	1,91,460
Apr 2010	48.40	+69.2%	29.85	60.05	27.75	11,69,110
Mar 2010	28.60	+7.9%	26.55	33.70	24.20	56,252
Feb 2010	26.50	+13.7%	25.60	29.50	23.15	42,645
Jan 2010	23.30	−3.7%	24.25	26.75	23.30	21,922
Dec 2009	24.20	+17.8%	24.50	29.90	22.60	49,704
Nov 2009	20.55	−2.1%	22.05	24.50	19.50	12,317
Oct 2009	21.00	−22.4%	26.90	27.15	20.15	17,292
Sep 2009	27.05	+38.7%	19.45	29.20	17.65	43,249
Aug 2009	19.50	+17.1%	17.50	20.45	15.80	8,678
Jul 2009	16.65	−1.5%	17.65	17.65	15.05	9,118
Jun 2009	16.90	−1.2%	17.70	19.00	15.80	9,471
May 2009	17.10	+41.3%	12.65	17.20	12.25	10,453
Apr 2009	12.10	+17.5%	10.55	12.50	10.00	7,379
Mar 2009	10.30	−7.2%	10.55	11.24	9.30	4,794
Feb 2009	11.10	+15.3%	10.11	11.10	9.60	2,498
Jan 2009	9.63	−7.8%	10.35	11.25	9.46	6,582
Dec 2008	10.45	+10.0%	9.06	10.45	9.05	3,230
Nov 2008	9.50	−9.6%	10.25	11.07	9.04	15,460
Oct 2008	10.51	−19.8%	13.75	13.75	9.51	13,163
Sep 2008	13.10	−16.3%	16.25	16.90	13.10	9,437
Aug 2008	15.65	−8.7%	16.55	17.20	15.35	7,292
Jul 2008	17.15	−7.3%	17.70	18.25	15.60	8,573
Jun 2008	18.50	−2.6%	18.95	19.10	17.15	4,352
May 2008	19.00	−6.9%	19.65	20.45	18.05	8,970
Apr 2008	20.40	+4.1%	20.95	22.20	19.00	15,326
Mar 2008	19.60	−15.7%	22.30	23.95	15.50	12,989
Feb 2008	23.25	+7.6%	20.60	24.90	20.50	12,110
Jan 2008	21.60	−22.6%	28.10	37.20	21.60	91,843
Dec 2007	27.90	+30.4%	22.45	27.90	22.45	67,962
Nov 2007	21.40	+10.3%	19.90	23.10	19.00	45,959
Oct 2007	19.40	−11.0%	22.00	22.00	18.25	52,278
Sep 2007	21.80	+18.5%	18.15	29.10	18.00	1,32,948
Aug 2007	18.40	−1.6%	17.50	20.95	16.60	16,758
Jul 2007	18.70	+5.6%	16.00	22.85	16.00	51,475
Jun 2007	17.70	+2.6%	17.35	18.80	15.85	15,699
May 2007	17.25	−9.4%	19.00	19.50	16.50	47,930
Apr 2007	19.05	−4.8%	19.10	20.90	18.25	8,151
Mar 2007	20.00	−3.6%	21.75	21.75	18.10	40,178
Feb 2007	20.75	−17.0%	24.60	26.45	20.75	46,392
Jan 2007	25.00	–	20.85	32.85	19.75	65,936

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	87.99	87.99	87.99	87.99	87.99	2
23 Oct 2026	89.90	89.90	85.80	85.80	–	18
22 Oct 2026	85.99	85.99	85.99	85.99	85.99	12
21 Oct 2026	87.85	87.85	83.60	83.85	–	62
19 Oct 2026	84.00	87.90	84.00	87.90	–	52
16 Oct 2026	89.31	89.31	81.00	88.00	–	38
15 Oct 2026	83.99	86.65	83.99	85.06	85.34	752
14 Oct 2026	76.05	82.95	76.00	82.54	76.68	1,263
13 Oct 2026	87.50	87.50	80.00	80.00	80.12	748
12 Oct 2026	84.50	92.30	84.03	84.03	84.42	1,265
9 Oct 2026	88.50	88.50	88.45	88.45	–	8
8 Oct 2026	91.00	91.00	85.00	88.50	89.49	260
6 Oct 2026	87.90	87.90	87.50	87.50	87.83	120
5 Oct 2026	88.00	88.00	88.00	88.00	88.00	2
1 Oct 2026	88.00	88.00	83.30	84.16	83.61	120
30 Sep 2026	88.00	88.00	83.00	87.50	85.69	148
29 Sep 2026	92.00	92.00	86.50	86.60	90.44	1,624
28 Sep 2026	88.95	91.50	83.60	88.96	87.34	4,942
25 Sep 2026	87.90	87.99	80.15	87.47	85.03	1,200
24 Sep 2026	88.50	90.00	83.96	83.96	85.47	1,878
23 Sep 2026	87.00	87.63	87.00	87.60	87.61	1,683
22 Sep 2026	79.49	83.46	76.25	83.46	81.27	3,020

Prices in ₹ per share as traded, not adjusted.