H.P. Cotton Textile Mills share price history

BSE: 502873Textiles & ApparelsSmall Cap

₹83.00₹2.87 (3.58%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹80.13.

52-week range of traded prices to 23 Oct 2026

₹79.00Low, 22 Oct 2026₹132.00High, 19 Feb 2026

Market cap: ₹33 Cr3,584th largest listed
P/E: 10.4
P/B: 1.7
Dividend yield: Nonein the last 12 months
ROE: 17.7%
ROCE: 14.3%
Debt to equity: 1.82
Volume, BSE: 196

H.P. Cotton Textile Mills share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

H.P. Cotton Textile Mills's share price is on record from 2 Jan 2007, when it closed at ₹28.30, to 23 Oct 2026. Its highest close was ₹197.70 on 28 Dec 2021 and its lowest ₹9.90 on 28 Jul 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	83.00	−25.4%	122.05	80.13	111.00	132.00	79.00	1,96,499
2025	111.30	−15.3%	132.30	84.99	134.05	141.90	82.00	3,50,282
2024	131.40	−10.1%	177.05	116.85	149.00	193.95	110.00	9,10,489
2023	146.20	+38.1%	163.45	77.55	110.65	170.00	74.10	12,08,421
2022	105.85	−41.8%	191.20	101.95	177.05	203.40	97.30	15,14,023
2021	181.80	+405.0%	197.70	32.15	36.65	206.00	32.05	29,27,231
2020	36.00	+30.4%	41.55	12.96	27.40	42.40	12.61	3,49,242
2019	27.60	−27.0%	42.20	18.20	39.00	45.95	17.30	1,16,553
2018	37.80	−8.7%	55.30	28.80	42.45	56.90	27.60	4,23,079
2017	41.40	+7.0%	46.00	33.25	38.75	47.90	32.10	3,20,311
2016	38.70	−44.3%	70.50	37.00	74.00	74.00	33.55	6,21,470
2015	69.50	+179.1%	73.80	21.80	25.30	78.00	20.40	10,48,460
2014	24.90	+43.5%	33.75	13.26	16.80	34.95	12.60	3,16,982
2013	17.35	+23.9%	34.00	13.50	13.32	34.00	13.31	57,305
2012	14.00	−29.1%	22.00	11.92	20.50	22.80	11.85	1,88,001
2011	19.75	−18.6%	24.90	15.60	24.90	25.35	15.60	81,717
2010	24.25	+100.9%	25.80	12.67	12.67	26.40	12.67	1,94,886
2009	12.07	−10.3%	16.50	9.90	13.00	17.32	9.51	34,136
2008	13.45	−52.6%	29.60	12.25	31.00	31.15	12.25	98,102
2007	28.35	–	28.70	17.20	30.40	30.40	17.00	2,71,110

₹ 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. The close is the year's last trade for 2013 (16 Dec 2013) and 2008 (15 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	83.00	−3.5%	86.86	89.90	79.00	3,487
Sep 2026	86.00	−15.6%	101.85	107.00	84.00	55,810
Aug 2026	101.85	−3.2%	100.00	109.45	91.00	14,421
Jul 2026	105.20	+3.6%	101.55	108.80	95.00	14,534
Jun 2026	101.50	−2.4%	110.00	114.00	95.60	18,471
May 2026	104.00	−2.4%	107.50	114.50	102.10	24,364
Apr 2026	106.52	+6.5%	106.00	115.49	103.51	12,171
Mar 2026	100.00	−10.1%	113.45	119.00	96.35	10,406
Feb 2026	111.20	+5.7%	103.10	132.00	100.15	34,279
Jan 2026	105.20	−5.5%	111.00	115.00	94.95	8,556
Dec 2025	111.30	+6.1%	105.10	115.00	100.55	21,026
Nov 2025	104.95	+4.2%	97.00	106.00	97.00	11,672
Oct 2025	100.70	−1.9%	102.65	113.00	98.05	10,701
Sep 2025	102.65	+0.4%	103.05	109.95	99.80	21,538
Aug 2025	102.29	+4.8%	103.90	114.00	93.01	23,818
Jul 2025	97.65	−10.4%	107.90	115.00	95.00	29,014
Jun 2025	109.00	−4.6%	111.00	116.65	102.80	21,320
May 2025	114.26	+21.6%	94.00	131.90	89.00	83,365
Apr 2025	94.00	+8.7%	86.50	99.80	82.00	15,830
Mar 2025	86.47	−11.8%	100.00	108.80	82.00	75,378
Feb 2025	98.00	−18.3%	118.85	124.00	97.50	9,178
Jan 2025	119.90	−8.8%	134.05	141.90	108.10	27,442
Dec 2024	131.40	+1.3%	129.75	139.40	119.20	29,556
Nov 2024	129.75	−1.0%	139.90	139.90	116.70	14,137
Oct 2024	131.00	−11.4%	150.50	153.85	120.10	38,454
Sep 2024	147.85	−4.6%	155.00	184.65	143.75	1,14,053
Aug 2024	155.05	+11.2%	155.95	193.95	127.55	2,26,557
Jul 2024	139.45	+8.8%	126.90	149.65	115.00	1,01,207
Jun 2024	128.15	+2.5%	148.00	148.00	110.00	47,381
May 2024	125.00	−7.4%	135.60	144.95	117.50	37,342
Apr 2024	135.05	+4.0%	130.00	153.00	122.30	42,043
Mar 2024	129.80	−13.2%	149.45	157.15	120.95	66,012
Feb 2024	149.50	0.0%	143.10	155.00	133.05	64,821
Jan 2024	149.50	+2.3%	149.00	166.00	138.10	1,28,926
Dec 2023	146.20	−8.3%	162.50	168.20	140.40	1,02,872
Nov 2023	159.50	+45.4%	112.00	170.00	106.55	3,88,740
Oct 2023	109.70	+5.8%	105.00	118.85	97.65	1,04,970
Sep 2023	103.73	+8.5%	98.67	124.00	93.06	1,23,635
Aug 2023	95.60	+2.2%	96.95	99.00	85.55	70,045
Jul 2023	93.50	−4.4%	103.90	107.98	90.10	45,285
Jun 2023	97.76	+1.4%	99.99	105.00	90.00	78,335
May 2023	96.40	+3.7%	94.00	107.99	91.00	55,104
Apr 2023	92.92	+12.5%	88.00	105.00	85.40	54,594
Mar 2023	82.61	−4.5%	89.00	94.95	74.10	86,364
Feb 2023	86.50	−13.9%	100.45	105.20	82.20	33,138
Jan 2023	100.45	−5.1%	110.65	110.65	97.10	65,339
Dec 2022	105.85	−4.6%	113.95	119.90	97.30	40,500
Nov 2022	110.90	−6.0%	119.90	121.90	105.25	51,141
Oct 2022	117.95	−0.8%	117.00	131.70	109.25	57,051
Sep 2022	118.85	+4.0%	114.25	133.00	108.05	82,467
Aug 2022	114.25	−6.1%	118.40	127.65	106.45	82,313
Jul 2022	121.65	−0.4%	122.10	130.95	115.00	39,506
Jun 2022	122.10	−8.2%	136.70	139.60	108.05	66,092
May 2022	133.05	−21.1%	172.90	172.90	126.00	1,62,463
Apr 2022	168.55	+28.0%	136.90	199.80	131.00	2,82,394
Mar 2022	131.65	+8.5%	121.30	148.00	114.00	1,06,207
Feb 2022	121.30	−28.0%	151.60	166.00	110.10	2,60,913
Jan 2022	168.40	−7.4%	177.05	203.40	156.70	2,82,976
Dec 2021	181.80	+63.7%	115.95	206.00	106.40	4,65,155
Nov 2021	111.05	+15.7%	102.80	141.25	98.25	2,97,748
Oct 2021	95.95	+5.6%	95.35	109.10	89.00	1,86,269
Sep 2021	90.90	+4.5%	89.35	99.00	83.05	1,04,560
Aug 2021	86.95	−5.7%	95.95	112.00	80.70	3,34,746
Jul 2021	92.25	+36.1%	67.80	99.00	65.65	4,65,774
Jun 2021	67.80	+34.8%	49.80	89.75	49.35	6,32,195
May 2021	50.30	+12.2%	44.90	53.00	41.40	1,61,180
Apr 2021	44.85	+10.9%	42.00	51.20	38.25	1,22,668
Mar 2021	40.45	+3.9%	40.50	45.60	37.10	77,288
Feb 2021	38.95	+21.2%	33.65	40.35	32.40	33,790
Jan 2021	32.15	−10.7%	36.65	42.00	32.05	45,858
Dec 2020	36.00	+36.4%	27.35	42.40	25.15	1,21,527
Nov 2020	26.40	+1.5%	26.00	30.50	24.75	16,334
Oct 2020	26.00	+18.2%	22.00	28.65	22.00	13,682
Sep 2020	22.00	+10.0%	20.00	24.45	16.40	13,894
Aug 2020	20.00	+25.0%	16.80	21.40	15.35	21,232
Jul 2020	16.00	−16.2%	19.05	19.40	15.50	20,743
Jun 2020	19.10	+27.1%	14.30	22.20	14.30	55,303
May 2020	15.03	+0.5%	14.95	16.19	12.61	13,000
Apr 2020	14.95	−4.8%	15.70	15.70	12.70	25,369
Mar 2020	15.70	−12.5%	18.50	19.50	15.55	3,710
Feb 2020	17.95	−20.4%	22.60	23.70	16.15	32,007
Jan 2020	22.55	−18.3%	27.40	28.80	19.70	12,441
Dec 2019	27.60	+25.2%	22.05	27.70	18.75	5,858
Nov 2019	22.05	−26.6%	30.00	32.50	21.00	7,453
Oct 2019	30.05	+50.3%	20.00	31.00	19.00	12,419
Sep 2019	20.00	−8.0%	21.75	21.75	17.30	4,888
Aug 2019	21.75	−8.2%	24.75	24.95	18.75	8,923
Jul 2019	23.70	−27.2%	32.50	32.50	22.85	5,825
Jun 2019	32.55	+4.8%	31.05	34.95	29.65	7,274
May 2019	31.05	−5.6%	34.85	36.20	29.85	6,524
Apr 2019	32.90	−13.3%	30.55	39.50	30.55	17,209
Mar 2019	37.95	+15.5%	37.35	38.00	31.20	10,329
Feb 2019	32.85	−11.2%	37.45	38.95	28.60	10,081
Jan 2019	37.00	−2.1%	39.00	45.95	30.75	19,770
Dec 2018	37.80	−17.6%	45.90	50.40	32.45	11,128
Nov 2018	45.85	−6.3%	46.95	53.70	41.00	12,949
Oct 2018	48.95	+0.5%	48.00	56.00	42.60	19,581
Sep 2018	48.70	+14.2%	42.70	56.90	42.70	69,183
Aug 2018	42.65	+7.7%	36.35	50.85	36.35	1,38,827
Jul 2018	39.60	+20.2%	34.80	42.00	30.85	13,894
Jun 2018	32.95	−8.0%	33.00	38.60	29.00	16,551
May 2018	35.80	+9.0%	30.10	39.00	28.70	18,461
Apr 2018	32.85	+6.1%	31.95	38.20	29.30	7,051
Mar 2018	30.95	−15.3%	36.55	39.45	27.60	60,398
Feb 2018	36.55	−7.7%	43.45	43.45	34.00	18,682
Jan 2018	39.60	−4.3%	42.45	44.00	36.50	36,374
Dec 2017	41.40	+18.1%	36.00	46.95	33.55	31,995
Nov 2017	35.05	−5.4%	36.05	40.10	33.80	37,485
Oct 2017	37.05	−9.0%	39.25	40.90	36.20	22,227
Sep 2017	40.70	+1.8%	40.50	43.30	37.00	24,752
Aug 2017	40.00	−1.2%	40.50	40.50	36.10	5,567
Jul 2017	40.50	−1.7%	40.60	42.90	37.00	19,529
Jun 2017	41.20	+21.0%	32.55	47.90	32.10	57,963
May 2017	34.05	−8.2%	37.50	40.00	34.00	11,250
Apr 2017	37.10	−9.5%	39.00	42.70	36.75	20,687
Mar 2017	41.00	+6.9%	38.35	41.90	33.60	33,115
Feb 2017	38.35	−6.5%	44.80	45.90	36.00	40,467
Jan 2017	41.00	+5.9%	38.75	42.80	38.40	15,274
Dec 2016	38.70	−4.4%	42.50	42.50	36.30	38,104
Nov 2016	40.50	−13.5%	46.00	51.20	33.55	34,497
Oct 2016	46.80	+6.6%	41.70	51.00	41.00	37,710
Sep 2016	43.90	+3.5%	42.30	47.00	40.00	51,761
Aug 2016	42.40	−13.1%	48.60	50.00	40.95	29,388
Jul 2016	48.80	−7.2%	51.40	57.00	46.90	36,251
Jun 2016	52.60	+4.7%	49.10	55.00	47.00	76,320
May 2016	50.25	+6.0%	47.40	59.00	43.30	1,66,338
Apr 2016	47.40	+11.9%	45.95	47.50	40.30	44,851
Mar 2016	42.35	−7.8%	43.80	48.40	39.35	44,320
Feb 2016	45.95	−26.4%	63.00	64.80	42.20	17,965
Jan 2016	62.45	−10.1%	74.00	74.00	48.65	43,965
Dec 2015	69.50	+29.8%	55.00	78.00	48.00	2,27,321
Nov 2015	53.55	+46.7%	36.05	55.10	33.00	77,464
Oct 2015	36.50	−11.0%	41.40	51.50	36.05	1,52,754
Sep 2015	41.00	−5.0%	40.15	46.20	34.00	25,190
Aug 2015	43.15	−21.5%	59.00	65.75	37.05	53,984
Jul 2015	55.00	+56.5%	34.25	56.75	34.25	98,917
Jun 2015	35.15	−9.4%	35.55	40.75	31.00	34,124
May 2015	38.80	+8.7%	32.00	47.60	31.00	1,37,259
Apr 2015	35.70	+56.9%	27.00	43.90	22.50	1,57,061
Mar 2015	22.75	−14.6%	28.55	28.55	20.40	25,991
Feb 2015	26.65	+1.1%	25.95	29.50	22.45	25,574
Jan 2015	26.35	+5.8%	25.30	30.25	20.70	32,821
Dec 2014	24.90	−2.5%	27.35	29.50	22.00	20,070
Nov 2014	25.55	−4.3%	29.00	31.00	23.05	29,820
Oct 2014	26.70	+2.7%	25.00	29.50	23.65	5,071
Sep 2014	26.00	+4.8%	24.15	31.00	23.00	38,741
Aug 2014	24.80	−17.5%	30.45	30.80	23.45	25,372
Jul 2014	30.05	−6.1%	31.50	33.45	28.05	31,602
Jun 2014	32.00	+37.3%	24.45	34.95	23.10	1,00,541
May 2014	23.30	+6.2%	21.00	23.30	19.60	15,871
Apr 2014	21.95	−7.0%	22.45	28.25	21.20	7,130
Mar 2014	23.60	+3.3%	22.70	23.60	19.80	6,892
Feb 2014	22.84	+65.5%	13.13	23.05	12.60	27,650
Jan 2014	13.80	−20.5%	16.80	16.80	13.80	8,222
Dec 2013	17.35	−8.7%	18.25	18.25	17.35	325
Nov 2013	19.00	−9.1%	19.95	19.95	18.10	960
Oct 2013	20.90	−32.6%	29.50	29.50	20.90	3,476
Sep 2013	31.00	−2.5%	33.00	34.00	30.25	1,223
Aug 2013	31.80	+6.0%	31.50	31.80	29.95	2,366
Jul 2013	30.00	+14.5%	27.00	30.00	26.50	542
Jun 2013	26.20	+14.4%	22.50	26.20	22.50	650
May 2013	22.90	+43.4%	16.70	23.00	16.70	10,260
Apr 2013	15.97	+15.7%	14.49	15.97	14.49	553
Mar 2013	13.80	−23.8%	17.20	18.95	13.80	10,709
Feb 2013	18.10	+0.6%	18.50	20.95	17.50	19,517
Jan 2013	18.00	+28.6%	13.32	18.00	13.31	6,724
Dec 2012	14.00	−10.5%	16.40	16.40	14.00	11,123
Nov 2012	15.65	−25.5%	20.10	20.10	15.65	5,059
Oct 2012	21.00	+0.5%	20.85	22.50	19.25	13,704
Sep 2012	20.90	+36.6%	14.60	21.25	14.60	25,965
Aug 2012	15.30	−30.3%	21.85	21.85	15.30	1,746
Jul 2012	21.95	+2.3%	22.00	22.80	21.00	263
Jun 2012	21.45	+30.6%	16.40	21.50	15.60	21,642
May 2012	16.42	+22.1%	12.78	18.11	11.85	20,564
Apr 2012	13.45	−19.5%	15.90	17.20	12.50	32,547
Mar 2012	16.70	−16.1%	20.85	21.00	16.65	1,525
Feb 2012	19.90	+7.6%	17.60	19.90	16.50	43,180
Jan 2012	18.50	−6.3%	20.50	20.50	15.00	10,683
Dec 2011	19.75	−0.5%	18.90	21.45	17.15	8,638
Nov 2011	19.85	−11.4%	21.30	23.00	19.45	1,295
Oct 2011	22.40	+20.8%	19.30	22.45	18.40	2,334
Sep 2011	18.55	+2.8%	18.05	19.85	16.20	29,708
Aug 2011	18.05	−13.2%	20.90	20.90	18.05	511
Jun 2011	20.80	0.0%	21.50	21.50	20.05	625
May 2011	20.80	−9.2%	21.80	21.80	19.00	4,115
Apr 2011	22.90	+33.5%	16.50	23.55	15.70	9,899
Mar 2011	17.15	+5.2%	15.60	18.95	15.60	5,615
Feb 2011	16.30	−25.6%	20.00	23.80	16.00	5,675
Jan 2011	21.90	−9.7%	24.90	25.35	21.00	13,302
Dec 2010	24.25	+19.8%	19.75	26.40	19.75	69,569
Nov 2010	20.25	−11.0%	23.80	23.80	18.25	20,823
Oct 2010	22.75	+7.1%	21.95	25.90	19.90	13,807
Sep 2010	21.25	+25.0%	17.85	22.00	17.85	13,558
Aug 2010	17.00	−8.6%	19.50	20.45	15.45	3,740
Jul 2010	18.60	−11.0%	21.85	23.25	17.70	6,887
Jun 2010	20.90	+4.5%	20.95	23.75	19.05	5,732
May 2010	20.00	+17.0%	16.50	22.05	16.50	20,182
Apr 2010	17.10	−2.2%	18.35	18.90	15.70	9,715
Mar 2010	17.49	+18.6%	14.05	17.49	13.35	5,865
Feb 2010	14.75	−22.3%	19.00	20.20	13.35	7,611
Jan 2010	18.99	+57.3%	12.67	19.75	12.67	17,397
Dec 2009	12.07	−14.7%	13.45	13.45	11.50	4,228
Nov 2009	14.15	+2.5%	13.12	17.32	13.12	4,026
Oct 2009	13.80	−4.8%	15.00	16.40	12.65	4,368
Sep 2009	14.50	−3.2%	14.96	15.70	12.55	6,918
Aug 2009	14.98	+49.8%	9.52	14.98	9.51	5,310
Jul 2009	10.00	−25.4%	12.74	12.74	9.90	1,160
Jun 2009	13.40	+16.0%	12.10	14.80	11.50	3,601
May 2009	11.55	−7.6%	12.00	12.10	11.00	1,950
Apr 2009	12.50	0.0%	12.50	12.50	12.50	7
Feb 2009	12.50	−0.5%	11.94	12.60	11.94	1,050
Jan 2009	12.56	−6.6%	13.00	14.00	10.84	1,518
Dec 2008	13.45	+5.9%	12.25	13.45	12.25	265
Nov 2008	12.70	−14.8%	14.16	15.30	12.70	478
Oct 2008	14.90	−20.5%	18.00	19.55	14.60	1,323
Sep 2008	18.75	+4.7%	17.05	18.90	17.05	143
Aug 2008	17.90	+12.2%	15.35	18.00	15.00	2,457
Jul 2008	15.95	−19.6%	18.90	18.90	14.80	3,068
Jun 2008	19.85	−9.2%	20.80	21.80	18.05	982
May 2008	21.85	+30.8%	17.50	22.65	17.45	445
Apr 2008	16.70	+21.9%	13.05	19.18	13.05	3,413
Mar 2008	13.70	−34.4%	19.90	20.50	13.05	30,456
Feb 2008	20.90	−3.2%	21.85	22.90	17.90	10,100
Jan 2008	21.60	−23.8%	31.00	31.15	18.00	44,972
Dec 2007	28.35	+28.9%	22.80	28.70	20.00	49,051
Nov 2007	22.00	+10.3%	19.50	22.45	17.00	17,959
Oct 2007	19.95	−6.3%	22.00	23.45	17.75	32,380
Sep 2007	21.30	+15.1%	19.40	21.30	17.80	44,675
Aug 2007	18.50	−2.1%	19.45	20.85	17.75	13,616
Jul 2007	18.90	+8.6%	19.10	21.00	17.60	16,858
Jun 2007	17.40	−9.6%	20.00	21.00	17.40	8,559
May 2007	19.25	−4.2%	20.10	22.25	19.10	14,484
Apr 2007	20.10	+0.2%	19.05	21.50	19.05	21,439
Mar 2007	20.05	−5.0%	20.10	22.70	18.10	13,245
Feb 2007	21.10	−15.6%	25.00	26.20	20.30	14,359
Jan 2007	25.00	–	30.40	30.40	24.85	24,485

₹ 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
23 Oct 2026	79.00	83.00	79.00	83.00	81.95	196
22 Oct 2026	82.00	82.00	79.00	80.13	80.50	502
21 Oct 2026	84.00	84.00	82.00	82.00	82.45	576
19 Oct 2026	85.00	85.00	83.01	83.01	–	14
16 Oct 2026	84.21	88.00	84.21	87.99	85.00	120
15 Oct 2026	84.01	84.01	84.00	84.00	84.00	211
12 Oct 2026	88.10	88.10	85.50	87.98	–	72
9 Oct 2026	84.50	89.90	84.00	88.09	86.16	652
8 Oct 2026	88.88	88.88	84.50	84.50	–	34
7 Oct 2026	88.90	89.76	88.00	88.00	–	73
6 Oct 2026	88.00	88.00	88.00	88.00	88.00	5
5 Oct 2026	86.50	89.90	86.03	86.03	86.52	1,006
1 Oct 2026	86.86	86.86	86.00	86.03	–	26
30 Sep 2026	84.00	86.00	84.00	86.00	84.75	260
29 Sep 2026	92.95	92.95	84.00	84.00	84.71	2,046
28 Sep 2026	86.05	87.95	85.00	87.95	87.20	245
25 Sep 2026	88.05	88.05	84.15	84.35	85.62	3,053
24 Sep 2026	88.10	88.50	87.00	88.05	87.97	2,348
23 Sep 2026	88.05	93.00	87.05	92.95	88.56	5,192
22 Sep 2026	90.00	90.00	87.30	87.70	88.14	5,262
21 Sep 2026	91.80	91.80	87.20	87.80	88.18	5,459
18 Sep 2026	94.00	94.00	89.00	90.00	90.94	866

Prices in ₹ per share as traded, not adjusted.