Hindprakash Industries

HINP
🏛️ india →
130.05
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 121.20 121.20 121.20 121.20 0.0M
2023-12-27 118.95 118.95 118.95 118.95 0.0M
2023-12-26 120.50 120.50 120.50 120.50 0.0M
2023-12-21 118.15 118.15 118.15 118.15 0.0M
2023-12-20 120.55 120.55 120.55 120.55 0.0M
2023-12-19 123.00 123.00 123.00 123.00 0.0M
2023-12-18 124.10 124.10 124.10 124.10 0.0M
2023-12-12 126.60 126.60 126.60 126.60 0.0M
2023-12-11 131.50 131.50 129.15 129.15 0.0M
2023-12-08 131.70 131.75 131.70 131.75 0.0M
2023-12-07 125.45 125.50 122.65 125.50 0.0M
2023-12-06 119.55 119.55 116.90 119.55 0.0M
2023-12-05 103.40 113.90 103.40 113.90 0.0M
2023-12-04 109.25 109.25 108.50 108.50 0.0M
2023-12-01 110.00 110.00 102.30 109.25 0.0M
2023-11-30 109.95 109.95 106.45 106.45 0.0M
2023-11-29 105.90 107.60 101.60 107.55 0.0M
2023-11-28 101.05 107.15 100.00 106.90 0.0M
2023-11-24 105.00 105.00 100.05 102.05 0.0M
2023-11-23 100.00 105.00 100.00 105.00 0.0M
2023-11-22 107.30 107.95 102.70 103.45 0.0M
2023-11-21 107.40 112.00 107.30 107.30 0.0M
2023-11-20 105.60 112.95 105.60 112.90 0.0M
2023-11-17 108.40 109.00 108.40 109.00 0.0M
2023-11-16 106.80 109.95 103.20 108.95 0.0M
2023-11-15 105.00 107.00 104.30 106.80 0.0M
2023-11-13 105.80 105.80 104.90 104.90 0.0M
2023-11-12 105.80 105.80 105.80 105.80 0.0M
2023-11-10 102.20 104.00 102.15 102.15 0.0M
2023-11-09 111.30 111.30 103.65 107.50 0.0M
2023-11-08 109.00 111.55 103.80 109.10 0.0M
2023-11-07 107.40 110.00 106.40 109.00 0.0M
2023-11-06 112.75 112.75 107.70 111.95 0.0M
2023-11-03 113.75 113.75 107.70 112.75 0.0M
2023-11-02 110.50 110.50 110.50 110.50 0.0M
2023-11-01 107.00 107.00 107.00 107.00 0.0M
2023-10-31 114.90 114.90 109.50 109.75 0.0M
2023-10-30 108.55 114.95 108.55 114.95 0.0M
2023-10-27 112.95 112.95 112.95 112.95 0.0M
2023-10-26 113.00 113.00 107.35 107.65 0.0M
2023-10-25 118.00 118.00 111.60 113.00 0.0M
2023-10-23 121.90 121.90 116.10 116.45 0.0M
2023-10-20 122.00 122.00 117.05 121.90 0.0M
2023-10-19 123.95 123.95 118.25 118.30 0.0M
2023-10-18 125.00 125.00 119.50 124.05 0.0M
2023-10-17 122.50 125.00 122.50 125.00 0.0M
2023-10-16 116.05 123.00 116.05 122.50 0.0M
2023-10-13 119.90 119.90 116.05 118.95 0.0M
2023-10-12 116.00 119.00 115.50 116.90 0.0M
2023-10-11 116.15 124.85 115.25 120.00 0.0M
2023-10-10 119.30 119.30 116.05 118.95 0.0M
2023-10-09 125.05 125.05 119.30 119.35 0.0M
2023-10-06 127.50 127.50 125.50 125.50 0.0M
2023-10-05 118.05 123.50 118.05 123.50 0.0M
2023-10-04 123.95 123.95 123.85 123.85 0.0M
2023-10-03 117.20 124.00 117.20 123.00 0.0M
2023-09-29 123.60 125.00 122.00 123.30 0.0M
2023-09-28 119.20 125.00 119.20 121.45 0.0M
2023-09-27 125.70 125.70 117.65 125.00 0.0M
2023-09-26 128.95 128.95 123.20 123.20 0.0M
2023-09-25 126.00 126.00 123.00 123.20 0.0M
2023-09-22 128.95 130.00 126.00 126.00 0.0M
2023-09-21 129.80 133.60 122.75 130.40 0.0M
2023-09-20 124.00 130.90 124.00 127.35 0.0M
2023-09-18 128.95 128.95 127.50 128.65 0.0M
2023-09-15 130.50 131.00 127.00 127.00 0.0M
2023-09-14 130.45 130.50 128.40 130.50 0.0M
2023-09-13 123.70 126.05 123.65 124.35 0.0M
2023-09-12 134.30 134.30 130.15 130.15 0.0M
2023-09-11 133.15 137.00 133.15 137.00 0.0M
2023-09-08 127.10 140.15 127.05 140.15 0.0M
2023-09-07 145.80 146.00 132.30 133.50 0.0M
2023-09-06 140.05 141.90 136.00 139.25 0.0M
2023-09-05 146.50 146.50 136.00 137.50 0.0M
2023-09-04 134.05 141.95 134.05 141.50 0.0M
2023-09-01 131.10 136.00 128.10 133.00 0.0M
2023-08-31 144.95 144.95 128.05 129.45 0.0M
2023-08-30 140.00 140.00 132.00 132.70 0.0M
2023-08-29 147.35 147.35 132.25 136.20 0.0M
2023-08-28 135.00 138.15 133.45 135.60 0.0M
2023-08-25 129.95 135.00 124.05 126.60 0.0M
2023-08-24 117.45 123.95 117.45 120.90 0.0M
2023-08-23 121.70 122.55 117.25 117.55 0.0M
2023-08-22 117.90 133.20 115.90 122.35 0.0M
2023-08-21 117.25 117.30 109.95 111.00 0.0M
2023-08-18 114.50 119.10 111.45 112.85 0.0M
2023-08-17 120.75 121.30 114.00 114.15 0.0M
2023-08-16 116.00 121.20 115.00 117.90 0.0M
2023-08-14 118.80 123.30 116.00 118.40 0.0M
2023-08-11 140.00 140.00 116.60 119.25 0.0M
2023-08-10 116.50 126.80 116.50 122.80 0.0M
2023-08-09 121.35 121.55 116.50 118.85 0.0M
2023-08-08 140.00 140.00 117.85 121.55 0.0M
2023-08-07 120.00 129.10 104.40 124.35 0.0M
2023-08-04 97.60 107.60 97.15 107.60 0.0M
2023-08-03 104.25 105.55 95.10 97.85 0.0M
2023-08-02 106.00 108.45 101.00 101.85 0.0M
2023-08-01 109.65 109.75 102.55 106.75 0.0M
2023-07-31 106.30 110.10 100.70 107.65 0.0M
2023-07-28 101.00 103.25 99.30 101.79 0.0M
2023-07-27 90.01 100.30 90.01 99.45 0.0M
2023-07-26 99.35 100.95 98.75 98.75 0.0M
2023-07-25 100.55 100.55 99.00 99.00 0.0M
2023-07-24 100.00 100.40 98.15 98.90 0.0M
2023-07-21 98.70 100.25 96.15 99.80 0.0M
2023-07-20 106.00 106.00 99.80 100.43 0.0M
2023-07-19 98.45 100.75 98.45 100.00 0.0M
2023-07-18 99.45 100.85 98.75 99.65 0.0M
2023-07-17 101.00 108.00 98.00 98.00 0.0M
2023-07-14 93.10 100.95 93.10 99.00 0.0M
2023-07-13 93.14 98.85 93.14 98.00 0.0M
2023-07-12 97.05 98.25 96.45 98.25 0.0M
2023-07-11 102.05 102.05 98.30 99.75 0.0M
2023-07-10 97.20 98.70 96.80 96.80 0.0M
2023-07-07 96.33 97.65 95.60 96.25 0.0M
2023-07-06 97.40 97.50 95.50 96.33 0.0M
2023-07-05 97.55 98.50 95.45 96.15 0.0M
2023-07-04 95.60 95.60 95.60 95.60 0.0M
2023-07-03 95.00 97.50 95.00 97.00 0.0M
2023-06-30 92.15 97.50 91.45 97.30 0.0M
2023-06-28 97.94 98.40 95.25 95.95 0.0M
2023-06-27 98.61 98.61 93.55 95.30 0.0M
2023-06-26 100.02 100.02 93.85 97.16 0.0M
2023-06-23 93.45 96.06 91.40 95.70 0.0M
2023-06-22 88.00 94.30 88.00 93.45 0.0M
2023-06-21 98.10 98.10 92.20 92.81 0.0M
2023-06-20 97.80 98.00 92.25 94.87 0.0M
2023-06-19 101.10 101.10 95.60 96.81 0.0M
2023-06-16 100.10 100.10 95.00 99.36 0.0M
2023-06-15 100.00 102.50 99.50 100.64 0.0M
2023-06-14 100.10 103.50 100.10 102.17 0.0M
2023-06-13 103.30 104.40 100.01 102.23 0.0M
2023-06-12 114.50 114.50 97.79 100.36 0.0M
2023-06-09 106.35 109.35 104.70 108.65 0.0M
2023-06-08 90.50 99.41 90.50 99.41 0.0M
2023-06-07 91.95 91.95 82.50 90.38 0.0M
2023-06-06 90.00 90.00 89.75 89.75 0.0M
2023-06-05 93.00 93.00 87.90 88.50 0.0M
2023-06-02 92.80 92.80 86.55 90.50 0.0M
2023-06-01 88.50 93.55 88.50 90.92 0.0M
2023-05-31 91.45 93.00 91.45 93.00 0.0M
2023-05-30 91.30 91.45 91.30 91.45 0.0M
2023-05-29 89.95 93.50 87.00 87.10 0.0M
2023-05-26 91.00 91.00 91.00 91.00 0.0M
2023-05-25 88.99 88.99 88.99 88.99 0.0M
2023-05-24 86.55 94.99 86.55 89.50 0.0M
2023-05-23 88.65 91.00 88.65 91.00 0.0M
2023-05-22 93.25 93.25 88.60 88.62 0.0M
2023-05-19 93.25 93.25 93.25 93.25 0.0M
2023-05-17 86.00 94.31 85.35 90.00 0.0M
2023-05-16 89.82 89.82 89.82 89.82 0.0M
2023-05-15 85.55 85.55 85.55 85.55 0.0M
2023-05-11 87.00 91.79 87.00 89.01 0.0M
2023-05-09 88.15 89.85 88.10 89.85 0.0M
2023-05-08 89.45 90.00 87.88 88.10 0.0M
2023-05-05 86.70 90.50 84.08 88.00 0.0M
2023-05-04 91.00 91.00 86.70 86.79 0.0M
2023-05-03 91.50 92.90 91.00 91.17 0.0M
2023-05-02 91.39 98.99 91.39 91.50 0.0M
2023-04-28 89.00 94.50 89.00 94.37 0.0M
2023-04-27 92.50 92.50 90.00 90.00 0.0M
2023-04-26 89.00 89.00 89.00 89.00 0.0M
2023-04-25 93.69 93.69 89.02 89.04 0.0M
2023-04-24 94.75 94.75 91.05 93.70 0.0M
2023-04-21 94.75 94.75 94.75 94.75 0.0M
2023-04-20 94.75 94.75 94.75 94.75 0.0M
2023-04-19 94.75 94.75 88.50 90.90 0.0M
2023-04-18 90.25 90.25 90.25 90.25 0.0M
2023-04-17 79.50 85.96 78.01 85.96 0.0M
2023-04-13 79.90 83.79 79.90 81.87 0.0M
2023-04-12 76.95 79.98 75.75 79.90 0.0M
2023-04-11 78.50 78.50 75.20 76.64 0.0M
2023-04-10 76.00 79.75 75.00 78.50 0.0M
2023-04-06 76.00 78.70 76.00 77.50 0.0M
2023-04-05 77.75 77.75 75.00 75.00 0.0M
2023-04-03 75.99 76.35 75.94 75.95 0.0M
2023-03-31 74.94 75.99 74.94 75.99 0.0M
2023-03-29 74.94 74.94 74.94 74.94 0.0M
2023-03-28 76.01 76.01 72.41 72.41 0.0M
2023-03-27 79.99 79.99 76.01 76.01 0.0M
2023-03-21 80.50 80.50 79.00 79.99 0.0M
2023-03-20 82.90 83.50 79.26 82.84 0.0M
2023-03-17 82.98 83.00 82.90 82.90 0.0M
2023-03-16 83.48 83.48 83.48 83.48 0.0M
2023-03-15 83.35 83.35 79.74 79.74 0.0M
2023-03-14 83.78 83.78 79.74 79.74 0.0M
2023-03-10 81.25 85.75 80.40 83.93 0.0M
2023-03-09 87.50 87.50 84.10 84.57 0.0M
2023-03-08 87.50 87.50 87.46 87.50 0.0M
2023-03-06 84.37 88.70 84.37 87.80 0.0M
2023-03-03 89.89 89.89 88.80 88.80 0.0M
2023-03-02 89.70 89.99 85.35 85.75 0.0M
2023-03-01 85.00 89.79 83.11 89.79 0.0M
2023-02-28 89.00 89.00 85.80 87.00 0.0M
2023-02-27 90.20 91.60 88.70 90.25 0.0M
2023-02-24 88.15 91.70 88.15 91.55 0.0M
2023-02-23 94.15 94.15 88.30 88.70 0.0M
2023-02-22 94.50 94.50 86.15 91.90 0.0M
2023-02-21 93.00 94.70 92.75 94.50 0.0M
2023-02-20 87.75 94.05 85.50 92.15 0.0M
2023-02-17 90.90 104.90 87.50 90.75 0.0M
2023-02-16 91.90 91.90 89.25 91.05 0.0M
2023-02-15 86.80 90.80 83.95 90.80 0.0M
2023-02-14 92.45 93.35 91.05 91.40 0.0M
2023-02-13 96.00 96.00 93.65 93.65 0.0M
2023-02-10 95.00 96.40 95.00 96.20 0.0M
2023-02-09 100.25 100.25 95.05 95.05 0.0M
2023-02-08 94.00 98.95 93.65 95.90 0.0M
2023-02-07 81.00 104.90 81.00 93.75 0.0M
2023-02-06 95.85 97.05 93.80 97.00 0.0M
2023-02-03 103.00 103.00 88.55 96.80 0.0M
2023-02-02 101.05 102.20 93.00 95.00 0.0M
2023-02-01 94.30 103.45 94.30 103.00 0.0M
2023-01-31 98.30 98.30 93.50 94.05 0.0M
2023-01-30 97.00 102.30 95.50 96.15 0.0M
2023-01-27 100.90 102.55 96.95 98.75 0.0M
2023-01-25 102.70 102.70 98.20 99.60 0.0M
2023-01-24 104.10 104.10 100.40 100.40 0.0M
2023-01-23 113.00 113.00 101.90 102.75 0.0M
2023-01-20 109.45 109.45 99.85 102.75 0.0M
2023-01-19 99.20 102.25 99.20 100.75 0.0M
2023-01-18 105.00 107.00 98.85 100.05 0.0M
2023-01-17 103.85 107.05 103.85 105.50 0.0M
2023-01-16 107.90 109.00 103.20 108.05 0.0M
2023-01-13 105.05 107.50 102.00 106.50 0.0M
2023-01-12 108.00 108.00 103.75 104.45 0.0M
2023-01-11 105.55 107.85 103.60 105.90 0.0M
2023-01-10 107.00 107.00 103.35 106.35 0.0M
2023-01-09 112.00 112.00 106.00 106.20 0.0M
2023-01-06 104.00 107.70 102.05 107.55 0.0M
2023-01-05 105.85 109.10 103.90 106.50 0.0M
2023-01-04 106.75 109.00 102.05 105.95 0.0M
2023-01-03 99.50 109.30 95.80 106.75 0.0M
2023-01-02 97.05 100.00 97.05 99.70 0.0M