Hindprakash Industries share price history

NSE: HPILBSE: 543645Chemicals & PetrochemicalsSmall Cap

₹114.46₹10.45 (8.37%)BSE ₹115.00

Share price at the NSE close on 23 Oct 2026. Previous close ₹124.91.

52-week range of traded prices to 23 Oct 2026

₹105.65Low, 5 Oct 2026₹154.45High, 1 Jan 2026

Market cap: ₹131 Cr2,631st largest listed
P/E: 37.3
P/B: 2.4
Dividend yield: Nonein the last 12 months
ROE: 6.6%
ROCE: −3.1%
Debt to equity: 0.60
Volume, NSE: 4,29170.5% delivered

Hindprakash Industries share price by year, month and day

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

Hindprakash Industries's share price is on record from 27 Jan 2020, when it closed at ₹41.30, to 23 Oct 2026. Its highest close was ₹197.55 on 30 Jan 2024 and its lowest ₹40.20 on 7 Apr 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	114.46	−13.7%	144.25	109.83	134.00	154.45	105.65	7,67,314
2025	132.59	−4.2%	155.91	113.23	140.00	175.88	110.40	46,77,804
2024	138.37	+22.5%	197.55	112.05	113.00	210.60	112.05	31,37,638
2023	113.00	+18.3%	140.65	74.80	99.90	146.65	72.40	17,30,124
2022	95.55	+55.9%	114.20	55.40	64.35	117.50	55.40	19,90,994
2021	61.30	+33.1%	85.45	45.40	47.00	93.90	45.40	10,02,000
2020	46.05	–	46.05	40.20	40.70	46.05	40.20	14,31,000

₹ 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. 2020 is from its first session, 27 Jan 2020. The 2020 close is its last trade, on 4 Dec 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	114.46	−0.8%	114.50	147.96	105.65	1,64,087
Sep 2026	115.37	−5.7%	122.35	127.90	114.20	11,814
Aug 2026	122.35	−3.0%	125.00	139.20	117.00	1,19,985
Jul 2026	126.08	0.0%	126.00	133.60	118.65	30,023
Jun 2026	126.09	−4.3%	131.41	134.95	123.18	25,972
May 2026	131.80	−2.3%	134.89	151.00	128.00	33,164
Apr 2026	134.88	+17.9%	115.00	152.00	111.01	1,32,842
Mar 2026	114.44	−9.0%	125.01	126.50	107.00	46,588
Feb 2026	125.79	−4.3%	131.99	135.00	122.37	55,036
Jan 2026	131.47	−0.8%	134.00	154.45	126.00	1,47,803
Dec 2025	132.59	−2.6%	136.17	141.80	116.37	65,517
Nov 2025	136.15	−1.7%	136.29	145.69	133.05	89,953
Oct 2025	138.55	+6.0%	130.81	148.00	125.10	2,34,067
Sep 2025	130.75	+2.6%	129.90	164.00	125.00	4,20,178
Aug 2025	127.45	−18.3%	156.00	157.75	121.21	2,28,514
Jul 2025	155.91	+8.0%	143.00	175.88	138.00	10,55,281
Jun 2025	144.40	+3.9%	138.00	154.68	125.03	4,11,320
May 2025	138.96	+13.4%	125.67	150.38	110.40	2,87,368
Apr 2025	122.52	−1.3%	124.00	141.21	113.27	3,80,437
Mar 2025	124.17	−0.5%	125.81	146.00	119.65	1,44,087
Feb 2025	124.81	−11.1%	140.00	170.49	112.35	5,90,053
Jan 2025	140.42	+1.5%	140.00	165.99	131.24	7,71,029
Dec 2024	138.37	−3.7%	146.00	193.00	135.02	14,04,760
Nov 2024	143.75	+3.0%	153.00	153.00	132.00	31,020
Oct 2024	139.57	−7.0%	145.60	160.00	135.45	1,61,248
Sep 2024	150.04	+0.4%	152.03	164.00	142.44	56,041
Aug 2024	149.51	−7.5%	165.17	166.95	142.10	82,652
Jul 2024	161.55	−0.4%	163.30	198.98	150.10	3,68,786
Jun 2024	162.22	+16.2%	139.65	196.87	134.00	3,64,314
May 2024	139.65	−9.9%	150.00	159.90	135.10	51,157
Apr 2024	155.05	+16.0%	135.10	168.70	135.00	80,348
Mar 2024	133.65	−16.7%	160.90	168.70	120.20	20,978
Feb 2024	160.45	−12.6%	186.00	186.70	140.50	1,09,907
Jan 2024	183.50	+62.4%	113.00	210.60	112.05	4,06,427
Dec 2023	113.00	+7.9%	103.40	128.75	102.00	38,621
Nov 2023	104.70	−7.3%	113.80	113.95	97.10	42,539
Oct 2023	112.95	−5.8%	119.00	127.00	108.20	23,868
Sep 2023	119.85	−8.1%	131.50	146.65	118.90	1,21,213
Aug 2023	130.45	+21.2%	109.75	143.95	93.00	7,84,200
Jul 2023	107.60	+12.7%	99.00	109.40	93.00	2,03,966
Jun 2023	95.45	+4.8%	94.80	112.40	87.95	2,06,630
May 2023	91.05	−2.4%	97.00	97.90	83.90	64,654
Apr 2023	93.25	+22.8%	75.95	96.50	72.40	36,623
Mar 2023	75.95	−15.6%	89.00	89.95	73.10	23,465
Feb 2023	89.95	−4.6%	94.95	103.65	82.65	87,708
Jan 2023	94.25	−1.4%	99.90	110.70	92.05	96,637
Dec 2022	95.55	−15.9%	116.30	117.50	85.65	82,768
Nov 2022	113.55	+29.8%	90.00	114.50	90.00	1,71,226
Oct 2022	87.45	−4.3%	95.45	95.45	83.40	1,17,000
Sep 2022	91.40	−9.5%	95.95	96.15	83.10	2,04,000
Aug 2022	100.95	+11.2%	92.45	103.95	86.30	84,000
Jul 2022	90.80	+10.7%	82.50	99.75	80.00	1,68,000
Jun 2022	82.00	−2.2%	80.30	93.85	76.00	2,31,000
May 2022	83.85	+30.8%	67.00	83.85	65.00	1,08,000
Apr 2022	64.10	+15.7%	58.15	64.10	58.15	81,000
Mar 2022	55.40	−22.9%	73.40	73.50	55.40	1,20,000
Feb 2022	71.85	−1.6%	73.00	77.95	60.80	3,45,000
Jan 2022	73.00	+19.1%	64.35	73.30	62.20	2,79,000
Dec 2021	61.30	+12.5%	52.60	61.30	48.45	3,27,000
Nov 2021	54.50	−7.0%	61.35	63.20	54.30	93,000
Oct 2021	58.60	+14.0%	52.00	93.90	45.50	1,92,000
Sep 2021	51.40	−1.2%	52.00	52.00	51.40	36,000
Aug 2021	52.00	0.0%	52.00	52.00	52.00	3,000
Jun 2021	52.00	+8.1%	48.10	52.00	45.40	75,000
May 2021	48.10	+2.3%	47.00	48.10	46.90	1,41,000
Mar 2021	47.00	0.0%	47.00	47.00	47.00	1,14,000
Feb 2021	47.00	0.0%	47.00	47.00	47.00	18,000
Jan 2021	47.00	+2.1%	47.00	47.00	47.00	3,000
Dec 2020	46.05	0.0%	46.05	46.05	46.05	3,000
Nov 2020	46.05	0.0%	46.05	46.05	46.05	6,000
Oct 2020	46.05	+4.4%	46.00	46.05	46.00	9,000
Sep 2020	44.10	+0.2%	44.00	44.10	44.00	9,000
Jul 2020	44.00	+4.8%	42.50	44.00	42.50	9,000
Jun 2020	42.00	+2.4%	41.50	42.50	41.50	12,000
Apr 2020	41.00	+0.2%	40.90	41.00	40.20	48,000
Mar 2020	40.90	−0.2%	41.00	41.20	40.90	1,80,000
Feb 2020	41.00	−1.0%	41.00	41.50	40.70	1,74,000
Jan 2020	41.40	–	40.70	42.70	40.70	9,81,000

₹ 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	Delivery
23 Oct 2026	124.00	124.00	106.30	114.46	114.70	4,291	70.5%
22 Oct 2026	121.00	127.99	116.15	124.91	122.10	7,402	57.9%
21 Oct 2026	121.10	125.35	121.10	122.58	123.68	2,441	75.5%
19 Oct 2026	132.90	132.90	121.00	123.73	125.47	8,173	63.4%
16 Oct 2026	125.80	147.96	122.19	128.66	139.86	68,625	47.0%
15 Oct 2026	143.00	144.00	121.37	123.30	132.68	43,932	44.9%
14 Oct 2026	109.67	132.26	109.67	132.26	128.96	24,662	75.9%
13 Oct 2026	114.59	114.59	107.00	110.22	110.39	1,626	74.2%
12 Oct 2026	117.00	117.00	112.40	115.16	115.30	41	61.0%
9 Oct 2026	118.30	118.45	117.50	118.45	117.94	247	96.0%
8 Oct 2026	114.10	118.59	113.50	116.48	116.12	1,348	70.8%
7 Oct 2026	115.91	116.49	112.99	116.49	116.09	303	56.4%
6 Oct 2026	115.00	117.98	113.75	116.49	116.36	486	56.2%
5 Oct 2026	113.50	114.80	105.65	110.64	110.78	347	73.2%
1 Oct 2026	114.50	114.89	112.00	114.44	113.45	163	100.0%
29 Sep 2026	117.00	117.00	114.20	115.37	115.85	363	75.5%
28 Sep 2026	115.40	115.40	115.40	115.40	115.40	6	100.0%
25 Sep 2026	115.51	118.98	115.38	115.40	115.62	21	71.4%
24 Sep 2026	115.10	118.02	115.10	115.38	116.85	1,947	67.3%
23 Sep 2026	116.60	121.50	115.11	116.49	117.20	2,443	45.8%
22 Sep 2026	120.00	120.01	115.01	118.71	118.01	397	50.4%
21 Sep 2026	119.01	119.10	115.00	119.10	118.06	106	79.3%

Prices in ₹ per share as traded, not adjusted.