Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 2.37 |
| Fiscal Year | 082/083 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 2.93 |
| Book Value | Rs. 112.61 |
| Paid-up Capital | Rs. 24928211000 |
HIDCL was closed at RS. 267 on 2026-07-20 has reported an EPS of 2.93, PE Ratio 91.13 and a Book Value of Rs. 112.61 for the q3 of fiscal year 082/083. With a Paidup Capital of Rs. 24928211000 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-20 | 267 | 265 | 270 | 260 | 109486 | 2.2 |
| 2026-07-17 | 264.8 | 254 | 264.8 | 253 | 61980 | 14.8 |
| 2026-07-16 | 250 | 250 | 252.5 | 248.3 | 62953 | 2 |
| 2026-07-15 | 248 | 253 | 253 | 247.1 | 42075 | -2 |
| 2026-07-14 | 250 | 249.4 | 250 | 245 | 62329 | 3.4 |
| 2026-07-13 | 246.6 | 247 | 249 | 246 | 32749 | -0.8 |
| 2026-07-10 | 247.4 | 246.8 | 251.9 | 246.7 | 72974 | -0.8 |
| 2026-07-09 | 248.2 | 250.2 | 252.9 | 248.2 | 33072 | -4.2 |
| 2026-07-08 | 252.4 | 250 | 253 | 249 | 45619 | -0.6 |
| 2026-07-07 | 253 | 251.1 | 254.8 | 249.2 | 35413 | 2.1 |
| 2026-07-06 | 250.9 | 253 | 254.9 | 250.1 | 38105 | -2.1 |
| 2026-07-03 | 253 | 255.6 | 256 | 252 | 36904 | -2.5 |
| 2026-07-02 | 255.5 | 256 | 256 | 250 | 53596 | 1.5 |
| 2026-07-01 | 254 | 250 | 255 | 250 | 31442 | 4 |
| 2026-06-30 | 250 | 252.8 | 252.8 | 248.9 | 36176 | -2.8 |
| 2026-06-29 | 252.8 | 254 | 254 | 250 | 49719 | -2.1 |
| 2026-06-26 | 254.9 | 253 | 257 | 253 | 47991 | -1.6 |
| 2026-06-25 | 256.5 | 256 | 258.9 | 253 | 34489 | 0.5 |
| 2026-06-24 | 256 | 255.1 | 259.9 | 252 | 84472 | -2 |
| 2026-06-23 | 258 | 258.1 | 260 | 257 | 23664 | -2 |
| 2026-06-22 | 260 | 262 | 262.2 | 259 | 27460 | -0.5 |
| 2026-06-19 | 260.5 | 260.3 | 263 | 258.5 | 40945 | 0.1 |
| 2026-06-18 | 260.4 | 260 | 261 | 259.8 | 28866 | -0.5 |
| 2026-06-17 | 260.9 | 261 | 262 | 259.8 | 32297 | 0.3 |
| 2026-06-16 | 260.6 | 262 | 263 | 260 | 53425 | -0.4 |
| 2026-06-15 | 261 | 262.5 | 264 | 260.3 | 46623 | -1.5 |
| 2026-06-12 | 262.5 | 262 | 264.9 | 261.3 | 53874 | -1 |
| 2026-06-11 | 263.5 | 263 | 264.5 | 262 | 30657 | -0.1 |
| 2026-06-10 | 263.6 | 265.5 | 265.5 | 262 | 22769 | -0.9 |
| 2026-06-09 | 264.5 | 250 | 267 | 250 | 61597 | 1.6 |
| 2026-06-08 | 262.9 | 270.8 | 270.8 | 260 | 54591 | -2.1 |
| 2026-06-05 | 265 | 265.5 | 269.5 | 264 | 61544 | -1.2 |
| 2026-06-04 | 266.2 | 270 | 270 | 265.9 | 42315 | -3.3 |
| 2026-06-03 | 269.5 | 270 | 274 | 266 | 54895 | 2.22 |
| 2026-06-02 | 267.28 | 268 | 270 | 265.6 | 53695 | 1.08 |
| 2026-06-01 | 266.2 | 270 | 274 | 265.1 | 114009 | -7.8 |
| 2026-05-27 | 274 | 275 | 276.8 | 272.4 | 92338 | 1.1 |
| 2026-05-26 | 272.9 | 272 | 277.7 | 272 | 51063 | -3.1 |
| 2026-05-25 | 276 | 270 | 276.8 | 270 | 85842 | 4.5 |
| 2026-05-22 | 271.5 | 270 | 272 | 268.3 | 49025 | 1.8 |
| 2026-05-21 | 269.7 | 272 | 274 | 268.6 | 45794 | -2.3 |
| 2026-05-20 | 272 | 270 | 272.9 | 268 | 54971 | 3 |
| 2026-05-19 | 269 | 268.4 | 270 | 267 | 50762 | 0.6 |
| 2026-05-18 | 268.4 | 270 | 271 | 265.5 | 52363 | 1.4 |
| 2026-05-15 | 267 | 270 | 270 | 264 | 57522 | -0.3 |
| 2026-05-14 | 267.3 | 268 | 269 | 265 | 35732 | -0.8 |
| 2026-05-13 | 268.1 | 268 | 269.5 | 264.2 | 36062 | 0.1 |
| 2026-05-12 | 268 | 277 | 278.5 | 266.8 | 117629 | -6 |
| 2026-05-11 | 274 | 255 | 274.5 | 255 | 62384 | 7 |
| 2026-05-08 | 267 | 267.8 | 269 | 265 | 44067 | 2.2 |
| 2026-05-07 | 264.8 | 266 | 266.8 | 262 | 42077 | 0.9 |
| 2026-05-06 | 263.9 | 276.1 | 276.1 | 261.5 | 55036 | 0.9 |
| 2026-05-05 | 263 | 262 | 267 | 260.6 | 60873 | 0.5 |
| 2026-05-04 | 262.5 | 265 | 268 | 261.8 | 66976 | -3.2 |
| 2026-04-30 | 265.7 | 267 | 268.7 | 262 | 126205 | -1.3 |
| 2026-04-29 | 267 | 269.9 | 270 | 265.5 | 53958 | -2.9 |
| 2026-04-28 | 269.9 | 285.3 | 285.3 | 267.7 | 77336 | -1.9 |
| 2026-04-27 | 271.8 | 270.8 | 273.9 | 268 | 111885 | 1 |
| 2026-04-24 | 270.8 | 270.7 | 272 | 266 | 92605 | 0.1 |
| 2026-04-23 | 270.7 | 273.5 | 275 | 269.2 | 65713 | -1.4 |
| 2026-04-22 | 272.1 | 271 | 278 | 268 | 92938 | 0.5 |
| 2026-04-21 | 271.6 | 274.1 | 277 | 271 | 75315 | -2.5 |
| 2026-04-20 | 274.1 | 278.1 | 280 | 273 | 58134 | -3.9 |
| 2026-04-17 | 278 | 282.7 | 282.7 | 275 | 158094 | 0.8 |
| 2026-04-16 | 277.2 | 284.7 | 284.9 | 276 | 156344 | -7.5 |
| 2026-04-15 | 284.7 | 280 | 288.6 | 277.1 | 199644 | 7.7 |
| 2026-04-13 | 277 | 275 | 280 | 275 | 106753 | 0 |
| 2026-04-10 | 277 | 288.4 | 288.4 | 274.1 | 166218 | -5.8 |
| 2026-04-09 | 282.8 | 280 | 284.9 | 276.1 | 148662 | 3 |
| 2026-04-08 | 279.8 | 278 | 279.8 | 273.3 | 142941 | 3.9 |
| 2026-04-07 | 275.9 | 278.5 | 279.9 | 271 | 168351 | 0.7 |
| 2026-04-06 | 275.2 | 262 | 284 | 260.3 | 301255 | 12.8 |
| 2026-04-05 | 262.4 | 267 | 270 | 261 | 272116 | -9.6 |
| 2026-04-02 | 272 | 275 | 276 | 266 | 215576 | 1 |
| 2026-04-01 | 271 | 283.8 | 283.8 | 270 | 357309 | -12.8 |
| 2026-03-31 | 283.8 | 282 | 284 | 271.2 | 243430 | 5.8 |
| 2026-03-30 | 278 | 290 | 290 | 277.6 | 523775 | -9.2 |
| 2026-03-29 | 287.2 | 298 | 299.9 | 286 | 522390 | -10.8 |
| 2026-03-26 | 298 | 307 | 307 | 296.2 | 351659 | -3 |
| 2026-03-25 | 301 | 298 | 307 | 296 | 1205668 | 5.9 |
| 2026-03-24 | 295.1 | 297 | 300 | 292.6 | 325583 | -1.5 |
| 2026-03-23 | 296.6 | 300 | 301.2 | 293.1 | 284958 | -2.19 |
| 2026-03-22 | 298.79 | 301 | 304.5 | 296.1 | 583067 | -0.21 |
| 2026-03-19 | 299 | 292.5 | 300 | 292.5 | 677725 | 6.5 |
| 2026-03-17 | 292.5 | 287 | 292.7 | 282 | 297248 | 5.2 |
| 2026-03-16 | 287.3 | 300 | 300 | 284.7 | 419979 | -7.6 |
| 2026-03-15 | 294.9 | 300 | 304.4 | 293 | 425094 | -3.6 |
| 2026-03-12 | 298.5 | 289 | 303 | 288 | 651160 | 10.4 |
| 2026-03-11 | 288.1 | 293 | 297.5 | 287 | 634950 | -2.9 |
| 2026-03-10 | 291 | 295 | 296 | 278 | 717710 | -1 |
| 2026-03-09 | 292 | 271.7 | 292 | 271.7 | 2844 | 25.6 |
| 2026-03-03 | 266.4 | 267.1 | 267.1 | 260.5 | 88409 | 4.5 |
| 2026-03-01 | 261.9 | 266.4 | 266.4 | 255 | 93456 | 0.7 |
| 2026-02-26 | 261.2 | 264.3 | 264.3 | 259.2 | 80779 | 2 |
| 2026-02-25 | 259.2 | 262.9 | 263 | 258 | 58412 | -0.25 |
| 2026-02-24 | 259.45 | 258 | 260 | 256.5 | 94267 | 2.55 |
| 2026-02-23 | 256.9 | 255 | 260 | 255 | 72501 | 1.9 |
| 2026-02-22 | 255 | 260 | 260 | 254.6 | 133171 | -4.9 |
| 2026-02-17 | 259.9 | 263.1 | 264 | 259.7 | 129492 | -5.1 |
| 2026-02-16 | 265 | 269 | 269.8 | 264 | 60177 | -1.5 |
| 2026-02-12 | 266.5 | 267 | 269.7 | 264 | 218225 | 2.5 |
| 2026-02-11 | 264 | 265 | 266.3 | 262.5 | 157755 | 1 |
| 2026-02-10 | 263 | 263 | 267 | 260 | 134163 | 1 |
| 2026-02-09 | 262 | 261.5 | 265 | 259 | 136674 | 1.8 |
| 2026-02-08 | 260.2 | 263.1 | 268.5 | 260 | 179081 | -3.5 |
| 2026-02-05 | 263.7 | 262.8 | 266 | 258.2 | 121177 | 3.7 |
| 2026-02-04 | 260 | 260 | 264.9 | 257.5 | 107188 | -1.9 |
| 2026-02-03 | 261.9 | 263.1 | 266.3 | 260.2 | 139891 | -1 |
| 2026-02-02 | 262.9 | 265 | 268 | 262.1 | 73258 | -2.1 |
| 2026-02-01 | 265 | 269 | 270.9 | 263.2 | 171572 | -1.6 |
| 2026-01-29 | 266.6 | 263 | 275 | 261.5 | 311455 | 6.1 |
| 2026-01-28 | 260.5 | 263 | 267.5 | 258.1 | 233329 | -2.5 |
| 2026-01-27 | 263 | 270 | 273.9 | 262.7 | 165589 | -7 |
| 2026-01-26 | 270 | 275 | 279 | 266 | 291578 | -5 |
| 2026-01-25 | 275 | 265 | 275.3 | 265 | 264830 | 9.7 |
| 2026-01-22 | 265.3 | 262 | 266 | 262 | 110713 | 1.2 |
| 2026-01-21 | 264.1 | 266 | 270 | 263.2 | 187219 | -2.6 |
| 2026-01-20 | 266.7 | 264.3 | 268.2 | 262 | 237371 | 7.5 |
| 2026-01-18 | 259.2 | 258 | 263 | 258 | 92708 | 4 |
| 2026-01-14 | 255.2 | 252 | 258 | 252 | 83682 | -1.5 |
| 2026-01-13 | 256.7 | 257 | 257.9 | 254.8 | 90995 | 0.8 |
| 2026-01-12 | 255.9 | 256.2 | 259.9 | 255.6 | 87905 | -2 |
| 2026-01-08 | 257.9 | 256.1 | 258 | 256 | 76408 | -0.1 |
| 2026-01-07 | 258 | 260.5 | 262 | 257 | 84259 | -5 |
| 2026-01-06 | 263 | 260.6 | 263.5 | 259 | 119456 | 5 |
| 2026-01-05 | 258 | 255.1 | 258.9 | 255.1 | 73772 | 2.6 |
| 2026-01-04 | 255.4 | 259 | 260 | 255.3 | 34111 | -3.5 |
| 2026-01-01 | 258.9 | 259 | 262.2 | 256 | 114299 | -3 |
| 2025-12-31 | 261.9 | 260 | 262.9 | 258.1 | 83344 | 1.9 |
| 2025-12-29 | 260 | 266.9 | 266.9 | 258 | 96932 | -1.7 |
| 2025-12-28 | 261.7 | 257 | 262 | 255.9 | 130510 | 2.7 |
| 2025-12-22 | 259 | 268.2 | 268.2 | 258 | 111105 | -4 |
| 2025-12-21 | 263 | 262 | 265.5 | 261.1 | 137022 | -1.7 |
| 2025-12-18 | 264.7 | 266 | 267 | 262.2 | 83618 | -1.3 |
| 2025-12-17 | 266 | 266.3 | 268.6 | 265.2 | 63425 | -0.3 |
| 2025-12-16 | 266.3 | 263 | 266.5 | 263 | 126754 | 3.4 |
| 2025-12-15 | 262.9 | 262.5 | 264 | 260.1 | 76582 | -1.9 |
| 2025-12-14 | 264.8 | 268 | 268 | 262 | 108582 | -3 |
| 2025-12-11 | 267.8 | 263 | 268.2 | 263 | 88467 | 0.9 |
| 2025-12-10 | 266.9 | 263 | 269.9 | 263 | 57771 | -1.1 |
| 2025-12-09 | 268 | 262 | 270 | 262 | 53043 | 1.5 |
| 2025-12-08 | 266.5 | 267 | 270 | 265 | 61726 | -0.2 |
| 2025-12-07 | 266.7 | 270 | 270 | 265.8 | 84953 | -2.3 |
| 2025-12-03 | 269 | 272.5 | 274.5 | 268.8 | 86398 | -4 |
| 2025-12-02 | 273 | 270 | 273.9 | 270 | 71159 | 0 |
| 2025-12-01 | 273 | 276.4 | 276.4 | 271.5 | 162358 | -0.9 |
| 2025-11-30 | 273.9 | 278 | 281.9 | 273 | 195403 | -4.1 |
| 2025-11-27 | 278 | 277.4 | 281.8 | 277 | 234751 | -2 |
| 2025-11-26 | 280 | 285 | 285 | 279 | 140395 | -2 |
| 2025-11-25 | 282 | 279 | 283.2 | 276.5 | 324409 | 4 |
| 2025-11-24 | 278 | 267 | 279.8 | 267 | 183106 | 6.6 |
| 2025-11-23 | 271.4 | 268.1 | 271.4 | 266 | 160089 | 8.5 |
| 2025-11-20 | 262.9 | 261.7 | 269 | 261.7 | 54871 | -4.1 |
| 2025-11-19 | 267 | 269 | 272 | 262.8 | 70697 | -0.7 |
| 2025-11-18 | 267.7 | 269 | 272.8 | 260.2 | 158170 | 3.9 |
| 2025-11-17 | 263.8 | 260 | 263.9 | 258 | 65432 | 3.4 |
| 2025-11-16 | 260.4 | 260 | 263.9 | 258.9 | 85249 | -0.6 |
| 2025-11-13 | 261 | 256.1 | 277.1 | 256.1 | 96415 | -0.2 |
| 2025-11-12 | 261.2 | 265 | 265 | 261.2 | 96442 | -2.8 |
| 2025-11-11 | 264 | 260 | 266 | 260 | 60539 | -1 |
| 2025-11-10 | 265 | 260 | 275.5 | 260 | 62413 | 0.1 |
| 2025-11-09 | 264.9 | 271 | 273.9 | 264 | 83521 | -6.1 |
| 2025-11-06 | 271 | 274.3 | 274.3 | 266.3 | 175613 | 2 |
| 2025-11-05 | 269 | 267 | 270.5 | 263.6 | 124525 | 1 |
| 2025-11-04 | 268 | 271.7 | 275 | 267 | 112866 | -5.8 |
| 2025-11-03 | 273.8 | 279.9 | 281.9 | 272.3 | 127510 | -3.9 |
| 2025-11-02 | 277.7 | 280.5 | 280.5 | 273 | 155658 | 2.7 |
| 2025-10-30 | 275 | 274 | 276 | 265 | 178501 | 5 |
| 2025-10-29 | 270 | 272 | 277 | 262.3 | 199404 | 2.5 |
| 2025-10-28 | 267.5 | 258.7 | 269.8 | 258 | 156242 | 11.5 |
| 2025-10-26 | 256 | 254.2 | 256 | 250 | 59330 | 1.8 |
| 2025-10-19 | 254.2 | 254 | 256.8 | 249 | 65336 | 2.7 |
| 2025-10-16 | 251.5 | 259 | 259 | 250.5 | 126265 | -3.9 |
| 2025-10-15 | 255.4 | 260 | 263 | 255.4 | 60991 | -2.6 |
| 2025-10-14 | 258 | 261.4 | 269 | 257.1 | 70606 | -7 |
| 2025-10-13 | 265 | 263 | 265 | 254.2 | 188193 | 7 |
| 2025-10-12 | 258 | 263 | 265 | 256.7 | 149094 | -7.1 |
| 2025-10-09 | 265.1 | 269.9 | 283 | 265.1 | 219448 | 0.4 |
| 2025-10-08 | 264.7 | 266.5 | 267 | 258 | 145358 | -1.8 |
| 2025-10-07 | 266.5 | 270 | 273 | 263 | 148622 | -7.9 |
| 2025-09-28 | 274.4 | 274 | 276 | 270 | 76227 | 1.4 |
| 2025-09-25 | 273 | 275.6 | 279.4 | 268.8 | 108839 | -1 |
| 2025-09-24 | 274 | 281 | 281 | 270 | 167531 | -7 |
| 2025-09-23 | 281 | 279.3 | 285 | 274 | 189939 | 7.09 |
| 2025-09-21 | 273.91 | 245.3 | 275.3 | 245.3 | 268607 | 23.61 |
| 2025-09-18 | 250.3 | 265 | 265 | 245 | 22665 | -19.96 |
| 2025-09-08 | 270.26 | 270.7 | 281.5 | 269 | 127024 | -5.91 |
| 2025-09-07 | 276.17 | 272.5 | 282.5 | 272.5 | 94277 | -1.89 |
| 2025-09-04 | 278.06 | 279.3 | 283 | 275.7 | 134860 | -2.16 |
| 2025-09-03 | 280.22 | 287 | 287 | 279.29 | 128999 | -1.44 |
| 2025-09-02 | 281.66 | 283 | 284.9 | 280.2 | 144639 | -1.63 |
| 2025-09-01 | 283.29 | 277.5 | 287 | 277.5 | 83065 | 0.15 |
| 2025-08-31 | 283.14 | 285.1 | 288.8 | 282.3 | 170986 | -4.42 |
| 2025-08-28 | 287.56 | 291 | 296 | 287 | 151856 | -6.85 |
| 2025-08-27 | 294.41 | 279.8 | 296 | 279.8 | 184316 | 9.27 |
| 2025-08-26 | 285.14 | 282.5 | 288 | 282.5 | 137054 | -0.93 |
| 2025-08-25 | 286.07 | 280 | 286.9 | 280 | 78353 | 1.95 |
| 2025-08-24 | 284.12 | 280.3 | 289 | 280.3 | 100316 | -1.85 |
| 2025-08-21 | 285.97 | 285 | 288.6 | 284.2 | 218215 | -0.4 |
| 2025-08-20 | 286.37 | 282.5 | 290 | 282.5 | 273321 | -1.81 |
| 2025-08-19 | 288.18 | 280.8 | 292 | 280.8 | 177968 | 1.7 |
| 2025-08-18 | 286.48 | 290 | 290 | 282.1 | 169780 | 1.21 |
| 2025-08-17 | 285.27 | 288 | 291.4 | 284 | 181589 | -4.02 |
| 2025-08-14 | 289.29 | 290 | 291.8 | 285 | 193740 | 0.96 |
| 2025-08-13 | 288.33 | 282.3 | 292 | 282.3 | 137270 | 0.29 |
| 2025-08-12 | 288.04 | 282.8 | 292 | 282.8 | 164752 | -6.15 |
| 2025-08-07 | 294.19 | 290 | 295 | 289 | 164637 | 3.7 |
| 2025-08-06 | 290.49 | 283.9 | 293.5 | 283.9 | 163840 | 0.49 |
| 2025-08-05 | 290 | 295 | 298 | 289 | 298941 | -5.63 |
| 2025-08-04 | 295.63 | 289.6 | 300.7 | 289.6 | 290388 | 0.15 |
| 2025-08-03 | 295.48 | 294.7 | 305 | 294.7 | 313020 | -5.22 |
| 2025-07-31 | 300.7 | 300.7 | 309.8 | 299 | 488131 | -6.04 |
| 2025-07-30 | 306.74 | 312 | 316 | 306 | 332023 | -5.44 |
| 2025-07-29 | 312.18 | 309 | 324.8 | 309 | 499824 | -1.49 |
| 2025-07-28 | 313.67 | 304 | 314.7 | 304 | 459931 | 3.49 |
| 2025-07-27 | 310.18 | 322 | 325 | 308 | 695153 | -10.66 |
| 2025-07-24 | 320.84 | 330.3 | 330.3 | 318.3 | 500892 | -3.05 |
| 2025-07-23 | 323.89 | 325 | 329.4 | 317.2 | 846769 | 1.01 |
| 2025-07-22 | 322.88 | 312 | 326.5 | 310 | 1150088 | 10.88 |
| 2025-07-21 | 312 | 301.2 | 312 | 301.2 | 392558 | 312 |