HPL Electric & Power share price history

NSE: HPLBSE: 540136Industrial ManufacturingSmall Cap

HPL Electric & Power Limited · Face value ₹10 · Listed Oct 2016 · Issue price ₹202

₹235.40₹8.15 (3.59%)BSE ₹235.90

Share price at the NSE close on 27 Oct 2026. Previous close ₹227.25.

27 Oct: open ₹228.40, high ₹240.00, low ₹227.15

52-week range of traded prices to 27 Oct 2026

₹223.60Low, 26 Oct 2026₹479.90High, 17 Nov 2025

Market cap: ₹1,514 Cr1,119th largest listed
P/E: 16.59
P/B: 1.51
Dividend yield: 0.42%
ROE: 9.5%
ROCE: 12.4%
Debt to equity: 0.75
Volume, NSE: 1,27,92639.6% delivered

HPL Electric & Power share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

HPL Electric & Power's share price is on record from 4 Oct 2016, when it closed at ₹189.30, to 27 Oct 2026. Its highest close was ₹672.55 on 22 Aug 2024 and its lowest ₹18.85 on 24 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	235.40	−42.2%	407.60	227.25	407.95	411.90	223.60	4,11,14,543
2025	407.50	−25.0%	629.50	357.60	544.00	639.90	339.00	6,59,01,920
2024	543.50	+118.3%	672.55	273.80	264.10	694.00	257.35	14,20,98,390
2023	248.95	+149.2%	256.60	75.80	100.95	269.40	75.15	13,74,86,060
2022	99.90	+42.4%	112.55	53.20	71.85	115.60	50.80	8,31,90,068
2021	70.15	+59.1%	88.00	37.40	44.20	91.40	37.05	9,00,14,731
2020	44.10	+14.0%	47.60	18.85	38.50	49.50	18.35	3,13,94,273
2019	38.70	−34.7%	67.05	36.00	59.45	69.00	34.85	1,14,22,842
2018	59.25	−58.6%	158.65	53.90	146.00	165.45	52.10	1,95,02,345
2017	143.15	+45.8%	159.25	98.60	98.00	164.40	97.50	5,16,17,072
2016	98.15	–	189.30	81.65	190.00	198.00	74.00	4,93,06,594

₹ 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. 2016 is from its first session, 4 Oct 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	235.40	−12.5%	270.40	277.00	223.60	15,02,133
Sep 2026	269.05	−11.2%	301.60	309.40	266.65	18,96,878
Aug 2026	303.10	−8.8%	335.00	353.00	300.00	20,55,396
Jul 2026	332.45	−7.9%	360.85	368.85	326.00	24,29,832
Jun 2026	360.85	+3.1%	350.15	405.00	333.00	55,22,993
May 2026	350.15	−2.1%	372.25	393.55	332.30	63,45,702
Apr 2026	357.60	+39.1%	273.80	380.00	265.25	66,50,713
Mar 2026	257.10	−24.4%	315.95	336.45	255.55	65,04,573
Feb 2026	340.00	+2.6%	332.00	376.40	307.90	59,46,638
Jan 2026	331.40	−18.7%	407.95	411.90	307.90	22,59,685
Dec 2025	407.50	−1.6%	416.70	419.65	369.20	19,73,348
Nov 2025	413.95	−5.7%	439.95	479.90	407.05	35,13,186
Oct 2025	439.20	−3.7%	456.70	474.90	427.95	21,01,255
Sep 2025	456.15	−2.1%	471.90	507.90	450.30	27,28,678
Aug 2025	465.70	−18.5%	572.00	607.45	457.00	71,25,233
Jul 2025	571.55	+0.5%	572.90	639.90	537.40	1,24,08,203
Jun 2025	568.60	−0.8%	577.65	613.65	508.00	59,08,136
May 2025	573.05	+42.1%	408.00	598.40	378.00	1,17,62,728
Apr 2025	403.25	−2.3%	408.70	457.10	352.05	38,17,966
Mar 2025	412.95	+15.3%	358.30	459.90	339.00	57,42,019
Feb 2025	358.30	−26.0%	488.00	497.95	354.00	33,33,868
Jan 2025	484.45	−10.9%	544.00	596.05	414.70	54,87,300
Dec 2024	543.50	−1.5%	552.00	619.90	524.00	85,34,069
Nov 2024	551.65	+5.7%	521.95	564.40	473.50	33,66,603
Oct 2024	521.95	−8.0%	568.80	575.45	436.00	34,45,296
Sep 2024	567.05	−9.5%	627.00	630.00	548.00	40,67,381
Aug 2024	626.75	+3.6%	609.90	694.00	540.00	1,11,32,883
Jul 2024	604.90	+37.9%	440.00	667.80	438.00	3,06,32,728
Jun 2024	438.80	+12.7%	415.00	496.25	345.00	1,63,65,790
May 2024	389.50	+4.5%	375.80	438.70	374.20	1,60,83,362
Apr 2024	372.90	+17.8%	324.90	389.00	303.30	1,27,02,187
Mar 2024	316.50	−3.3%	334.00	358.00	274.55	51,95,020
Feb 2024	327.30	+14.5%	296.85	396.80	281.50	1,45,63,182
Jan 2024	285.80	+14.8%	264.10	325.00	257.35	1,60,09,889
Dec 2023	248.95	+21.9%	208.80	254.00	198.55	1,27,22,374
Nov 2023	204.20	+3.5%	199.95	218.90	191.00	45,54,746
Oct 2023	197.25	−8.4%	216.85	230.85	179.00	54,06,265
Sep 2023	215.35	−2.9%	229.00	269.40	206.25	99,69,209
Aug 2023	221.75	+9.9%	198.80	235.50	194.30	1,30,63,514
Jul 2023	201.80	+53.5%	132.70	244.70	129.00	4,04,76,624
Jun 2023	131.45	+40.7%	94.80	137.55	94.00	2,55,11,218
May 2023	93.40	+1.7%	93.00	98.80	89.25	57,56,826
Apr 2023	91.85	+8.4%	85.90	93.20	84.30	19,45,701
Mar 2023	84.75	−0.6%	86.50	89.90	75.15	28,87,539
Feb 2023	85.25	−12.3%	98.35	99.90	80.10	49,19,125
Jan 2023	97.25	−2.7%	100.95	112.60	92.45	1,02,72,919
Dec 2022	99.90	+1.4%	98.95	115.60	84.45	1,80,45,954
Nov 2022	98.50	+0.8%	98.05	104.40	90.20	97,30,257
Oct 2022	97.75	+38.5%	71.95	104.15	68.50	1,53,67,603
Sep 2022	70.60	−1.7%	72.00	79.80	67.10	73,05,130
Aug 2022	71.85	+17.0%	62.85	77.80	61.20	65,10,142
Jul 2022	61.40	+6.9%	58.00	63.90	56.40	13,87,633
Jun 2022	57.45	−7.9%	62.40	66.05	50.80	18,22,330
May 2022	62.40	−11.2%	68.55	69.50	55.20	30,20,802
Apr 2022	70.25	+9.8%	64.45	76.50	64.00	41,39,033
Mar 2022	64.00	+2.2%	61.90	70.50	58.25	27,96,329
Feb 2022	62.60	−10.6%	72.50	81.60	55.15	42,10,588
Jan 2022	70.05	−0.1%	71.85	86.00	63.90	88,54,267
Dec 2021	70.15	+20.5%	59.25	76.40	58.30	65,40,423
Nov 2021	58.20	−12.3%	67.85	72.00	56.20	30,90,988
Oct 2021	66.35	−7.6%	72.40	75.45	63.60	38,46,170
Sep 2021	71.80	+7.6%	66.70	75.00	66.05	28,89,928
Aug 2021	66.70	−20.4%	85.60	85.80	63.40	40,12,100
Jul 2021	83.80	+12.9%	74.60	91.40	70.45	1,34,22,201
Jun 2021	74.20	+38.7%	54.20	74.70	53.05	1,30,33,167
May 2021	53.50	+15.9%	45.90	59.85	44.50	63,33,937
Apr 2021	46.15	−4.3%	49.80	53.00	43.65	24,01,125
Mar 2021	48.20	+12.7%	42.75	64.70	41.20	2,22,14,011
Feb 2021	42.75	+12.6%	38.70	44.40	37.50	58,96,722
Jan 2021	37.95	−13.9%	44.20	48.30	37.05	63,33,959
Dec 2020	44.10	+24.9%	35.30	45.00	35.00	1,08,67,967
Nov 2020	35.30	+21.7%	29.10	37.95	24.80	49,50,780
Oct 2020	29.00	−9.7%	32.50	33.05	28.20	12,60,171
Sep 2020	32.10	−7.2%	34.70	36.50	31.10	8,47,959
Aug 2020	34.60	+16.7%	29.95	39.00	28.80	22,42,912
Jul 2020	29.65	−10.7%	34.15	41.05	29.05	25,16,176
Jun 2020	33.20	+33.3%	25.85	38.35	24.50	21,92,823
May 2020	24.90	−2.0%	25.30	25.85	22.20	5,41,921
Apr 2020	25.40	+17.9%	21.90	30.00	20.10	16,47,581
Mar 2020	21.55	−36.1%	32.65	38.80	18.35	13,40,432
Feb 2020	33.75	−20.2%	42.05	47.00	33.00	14,76,503
Jan 2020	42.30	+9.3%	38.50	49.50	38.50	15,09,048
Dec 2019	38.70	−3.4%	40.50	41.25	34.85	4,75,877
Nov 2019	40.05	−5.7%	43.00	46.85	38.05	5,80,239
Oct 2019	42.45	−1.2%	44.00	45.00	35.95	3,86,655
Sep 2019	42.95	+8.3%	39.85	48.30	38.30	4,15,224
Aug 2019	39.65	−8.6%	42.10	46.55	36.50	5,72,161
Jul 2019	43.40	−28.9%	61.05	62.20	41.35	6,13,689
Jun 2019	61.05	−7.6%	66.40	66.70	55.60	6,15,962
May 2019	66.10	+12.4%	58.90	69.00	51.00	23,83,023
Apr 2019	58.80	+5.3%	55.80	68.70	55.80	27,41,611
Mar 2019	55.85	+10.7%	51.00	61.40	50.95	12,45,231
Feb 2019	50.45	−8.8%	56.00	56.00	44.85	7,76,670
Jan 2019	55.30	−6.7%	59.45	64.35	54.60	6,16,500
Dec 2018	59.25	−7.7%	64.20	65.70	55.10	5,87,981
Nov 2018	64.20	+1.5%	62.10	74.50	62.10	8,83,262
Oct 2018	63.25	+2.9%	62.00	69.65	52.10	9,61,916
Sep 2018	61.45	−22.5%	81.25	81.25	60.75	6,27,395
Aug 2018	79.30	−1.7%	82.20	94.00	76.15	13,62,843
Jul 2018	80.70	−5.7%	85.60	88.00	66.00	16,61,742
Jun 2018	85.60	−15.8%	102.25	102.25	83.50	6,42,095
May 2018	101.65	−11.8%	116.00	125.70	92.80	17,36,868
Apr 2018	115.25	−9.0%	128.00	130.80	113.50	10,63,167
Mar 2018	126.60	−6.8%	136.15	144.80	112.50	17,75,495
Feb 2018	135.80	−9.0%	151.90	156.95	128.00	23,05,099
Jan 2018	149.20	+4.2%	146.00	165.45	142.75	58,94,482
Dec 2017	143.15	+12.8%	128.75	144.40	122.30	27,29,412
Nov 2017	126.95	−10.9%	143.00	144.35	126.05	18,67,734
Oct 2017	142.45	−5.1%	150.20	155.90	138.40	18,03,508
Sep 2017	150.05	+17.4%	128.25	164.40	127.90	47,46,111
Aug 2017	127.80	+0.4%	127.50	140.95	114.50	27,46,136
Jul 2017	127.30	−1.1%	128.75	140.30	126.00	30,81,364
Jun 2017	128.75	+8.3%	119.00	137.75	116.80	46,64,551
May 2017	118.90	−9.5%	133.95	149.70	117.00	68,85,861
Apr 2017	131.45	+10.4%	119.70	141.50	119.35	87,19,320
Mar 2017	119.05	+6.9%	112.45	124.15	103.25	67,73,918
Feb 2017	111.40	−0.8%	112.75	124.50	107.00	25,49,907
Jan 2017	112.25	+14.4%	98.00	122.80	97.50	50,49,250
Dec 2016	98.15	+2.7%	96.00	115.00	93.55	96,28,000
Nov 2016	95.60	−46.1%	177.35	177.85	74.00	1,67,29,734
Oct 2016	177.25	–	190.00	198.00	168.10	2,29,48,860

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	228.40	240.00	227.15	235.40	235.33	1,27,926	39.6%
26 Oct 2026	224.15	232.70	223.60	227.25	227.33	93,374	46.4%
23 Oct 2026	238.00	238.00	225.55	227.60	228.47	1,71,840	50.5%
22 Oct 2026	244.50	244.95	237.15	238.30	240.35	89,348	48.7%
21 Oct 2026	255.00	258.00	241.90	244.80	246.12	1,40,367	50.7%
19 Oct 2026	264.00	264.00	252.90	254.25	256.32	82,588	54.7%
16 Oct 2026	260.95	262.60	257.20	260.50	260.01	64,593	51.6%
15 Oct 2026	265.90	268.40	258.00	260.25	261.67	50,984	54.8%
14 Oct 2026	261.15	266.95	260.30	264.15	264.58	56,135	43.2%
13 Oct 2026	260.00	263.10	255.55	261.15	258.72	61,694	46.6%
12 Oct 2026	261.85	268.05	257.15	258.45	260.26	52,993	41.9%
9 Oct 2026	256.65	260.95	253.50	257.90	257.21	71,601	39.8%
8 Oct 2026	266.00	267.10	255.00	256.45	258.99	1,07,096	54.1%
7 Oct 2026	272.70	272.70	265.00	266.30	268.40	65,194	51.4%
6 Oct 2026	263.00	277.00	263.00	272.70	270.71	1,19,882	40.0%
5 Oct 2026	265.40	272.00	263.50	264.75	266.62	53,225	46.1%
1 Oct 2026	270.40	270.40	260.30	267.20	265.47	93,293	52.9%
30 Sep 2026	270.10	274.65	268.10	269.05	271.97	57,651	47.4%
29 Sep 2026	272.80	273.65	266.65	270.15	269.93	86,592	48.9%
28 Sep 2026	279.45	279.55	269.25	270.95	272.54	1,18,113	56.7%
25 Sep 2026	274.35	279.80	271.40	278.15	275.25	94,501	36.1%
24 Sep 2026	283.90	283.90	271.05	274.35	275.59	1,41,655	49.9%

Prices in ₹ per share as traded, not adjusted.