Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 4.29 |
| Fiscal Year | 082/083 |
| Quarter | q1 |
| EPS (Earnings Per Share) | 9.13 |
| Book Value | Rs. 154.98 |
| Paid-up Capital | Rs. 10868000000 |
HRL was closed at RS. 664.3 on 2026-06-04 has reported an EPS of 9.13, PE Ratio 72.76 and a Book Value of Rs. 154.98 for the q1 of fiscal year 082/083. With a Paidup Capital of Rs. 10868000000 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-06-04 | 664.3 | 670 | 679.9 | 663 | 81024 | -5.2 |
| 2026-06-03 | 669.5 | 693 | 697 | 668 | 138255 | -23.59 |
| 2026-06-02 | 693.09 | 675 | 699.7 | 660 | 223778 | 18.69 |
| 2026-06-01 | 674.4 | 645 | 719 | 635 | 379125 | 24.4 |
| 2026-05-27 | 650 | 659.8 | 659.8 | 648 | 66358 | -3.9 |
| 2026-05-26 | 653.9 | 659.9 | 660 | 647 | 44432 | 0.1 |
| 2026-05-25 | 653.8 | 641 | 661 | 640.5 | 111322 | 12.4 |
| 2026-05-22 | 641.4 | 635 | 645 | 630 | 50050 | 1.4 |
| 2026-05-21 | 640 | 660 | 660 | 631.09 | 45270 | -5 |
| 2026-05-20 | 645 | 630 | 646.9 | 630 | 62593 | 12 |
| 2026-05-19 | 633 | 631 | 635 | 629.5 | 94579 | -3.9 |
| 2026-05-18 | 636.9 | 631 | 644 | 631 | 44963 | 5.9 |
| 2026-05-15 | 631 | 626 | 648.5 | 626 | 129221 | 5 |
| 2026-05-14 | 626 | 643.3 | 650 | 584 | 600022 | -51.1 |
| 2026-05-13 | 677.1 | 680 | 687 | 671 | 37540 | -4.9 |
| 2026-05-12 | 682 | 709 | 715 | 681 | 118376 | -22 |
| 2026-05-11 | 704 | 680 | 705 | 680 | 112914 | 26 |
| 2026-05-08 | 678 | 694.1 | 694.1 | 660 | 54949 | 16.9 |
| 2026-05-07 | 661.1 | 650 | 662 | 650 | 47335 | 6.9 |
| 2026-05-06 | 654.2 | 688 | 688 | 640.4 | 48547 | -1.2 |
| 2026-05-05 | 655.4 | 627 | 669.5 | 627 | 77067 | -4.6 |
| 2026-05-04 | 660 | 671.1 | 678.9 | 655 | 93369 | -11.1 |
| 2026-04-30 | 671.1 | 677 | 679 | 666 | 104696 | -8.1 |
| 2026-04-29 | 679.2 | 685.5 | 685 | 676.1 | 74867 | -6.3 |
| 2026-04-28 | 685.5 | 677 | 691 | 677 | 87233 | 8.4 |
| 2026-04-27 | 677.1 | 683 | 687 | 675 | 90198 | -5.9 |
| 2026-04-24 | 683 | 680 | 690 | 665.1 | 123903 | -2 |
| 2026-04-23 | 685 | 670 | 709 | 670 | 97271 | -10.2 |
| 2026-04-22 | 695.2 | 738 | 738 | 679 | 237378 | -7.8 |
| 2026-04-21 | 703 | 680 | 715 | 680 | 86062 | -2 |
| 2026-04-20 | 705 | 715 | 716 | 701 | 123104 | -10.2 |
| 2026-04-17 | 715.2 | 705 | 720 | 701 | 190793 | 2.2 |
| 2026-04-16 | 713 | 730 | 730 | 712 | 256498 | -19.1 |
| 2026-04-15 | 732.1 | 740 | 747 | 725.2 | 270193 | -9.9 |
| 2026-04-13 | 742 | 750 | 756 | 739.9 | 154179 | -14 |
| 2026-04-10 | 756 | 769 | 782.2 | 750.8 | 222552 | -13.9 |
| 2026-04-09 | 769.9 | 720 | 784 | 720 | 531040 | 53.9 |
| 2026-04-08 | 716 | 740 | 740 | 710 | 230400 | -11 |
| 2026-04-07 | 727 | 728 | 744 | 720 | 244100 | 7 |
| 2026-04-06 | 720 | 691 | 747 | 665 | 788078 | 15.3 |
| 2026-04-05 | 704.7 | 767.4 | 767.4 | 704.7 | 811186 | -78.3 |
| 2026-04-02 | 783 | 786.9 | 798.9 | 745 | 380411 | -3.9 |
| 2026-04-01 | 786.9 | 819 | 827 | 785 | 889897 | -48.1 |
| 2026-03-31 | 835 | 850 | 850 | 818.3 | 361889 | -11.9 |
| 2026-03-30 | 846.9 | 855 | 866.9 | 842 | 183555 | -9.1 |
| 2026-03-29 | 856 | 885 | 885 | 851 | 365880 | -26 |
| 2026-03-26 | 882 | 858.7 | 888.4 | 858.7 | 151387 | 5.8 |
| 2026-03-25 | 876.2 | 900 | 902 | 876.2 | 209679 | -21.9 |
| 2026-03-24 | 898.1 | 923 | 923 | 892 | 155496 | -6.9 |
| 2026-03-23 | 905 | 928 | 928 | 895 | 157192 | -5.86 |
| 2026-03-22 | 910.86 | 887.9 | 920 | 887.9 | 261691 | 22.96 |
| 2026-03-19 | 887.9 | 887 | 894.9 | 870 | 201643 | 17.9 |
| 2026-03-17 | 870 | 895.5 | 895.5 | 869.1 | 104162 | -8 |
| 2026-03-16 | 878 | 899 | 899 | 875 | 112801 | -4 |
| 2026-03-15 | 882 | 890 | 899.1 | 880 | 119343 | -6 |
| 2026-03-12 | 888 | 903.7 | 903.7 | 876 | 128475 | 2 |
| 2026-03-11 | 886 | 906 | 909 | 885.1 | 189772 | -20 |
| 2026-03-10 | 906 | 950 | 950 | 885 | 506231 | -38.7 |
| 2026-03-09 | 944.7 | 876 | 944.7 | 876 | 8620 | 85.8 |
| 2026-03-03 | 858.9 | 861.9 | 861.9 | 830 | 106558 | 13.9 |
| 2026-03-01 | 845 | 822.2 | 850 | 822.2 | 61655 | 6.1 |
| 2026-02-26 | 838.9 | 853.7 | 853.7 | 837 | 71368 | 1.9 |
| 2026-02-25 | 837 | 833 | 846 | 830 | 32452 | 3.03 |
| 2026-02-24 | 833.97 | 827 | 835.9 | 827 | 52083 | 6.97 |
| 2026-02-23 | 827 | 825.1 | 832 | 825.1 | 61825 | -0.9 |
| 2026-02-22 | 827.9 | 835 | 837 | 827 | 105641 | -8.1 |
| 2026-02-17 | 836 | 840 | 848 | 833 | 113608 | -3.6 |
| 2026-02-16 | 839.6 | 860.1 | 860.1 | 839 | 71745 | -3.7 |
| 2026-02-12 | 843.3 | 856.8 | 856.8 | 840 | 122931 | 3.3 |
| 2026-02-11 | 840 | 846 | 861 | 838 | 113689 | -6 |
| 2026-02-10 | 846 | 850 | 865.5 | 842 | 113805 | -3 |
| 2026-02-09 | 849 | 874.1 | 874.1 | 847 | 117445 | -8 |
| 2026-02-08 | 857 | 887.3 | 887.3 | 857 | 241328 | -13 |
| 2026-02-05 | 870 | 854 | 874 | 848 | 191837 | 23 |
| 2026-02-04 | 847 | 846 | 860 | 845.5 | 108005 | 1 |
| 2026-02-03 | 846 | 863.1 | 863.1 | 845 | 156814 | -0.2 |
| 2026-02-02 | 846.2 | 836 | 865 | 836 | 142544 | -6.8 |
| 2026-02-01 | 853 | 866 | 873.9 | 850 | 135423 | -13 |
| 2026-01-29 | 866 | 885.9 | 886 | 865.1 | 136022 | -11.2 |
| 2026-01-28 | 877.2 | 873 | 885 | 864 | 161861 | 4.2 |
| 2026-01-27 | 873 | 900 | 900 | 872.1 | 254686 | -23.1 |
| 2026-01-26 | 896.1 | 928 | 928 | 891.9 | 240244 | -13.8 |
| 2026-01-25 | 909.9 | 899 | 920 | 899 | 295352 | 15 |
| 2026-01-22 | 894.9 | 873 | 899.9 | 873 | 145601 | 5 |
| 2026-01-21 | 889.9 | 895 | 909.5 | 870.6 | 372212 | 12.4 |
| 2026-01-20 | 877.5 | 850.8 | 880 | 850.8 | 274826 | 26.7 |
| 2026-01-18 | 850.8 | 835 | 852 | 835 | 125287 | 10.3 |
| 2026-01-14 | 840.5 | 825.2 | 855 | 825.2 | 115863 | -1.5 |
| 2026-01-13 | 842 | 821.3 | 850 | 821.3 | 131035 | 4 |
| 2026-01-12 | 838 | 838 | 846 | 833 | 106238 | 0 |
| 2026-01-08 | 838 | 830 | 839.8 | 830 | 59321 | 4 |
| 2026-01-07 | 834 | 861.9 | 861.9 | 833 | 59371 | -11 |
| 2026-01-06 | 845 | 856.2 | 856.2 | 839 | 146436 | 5.5 |
| 2026-01-05 | 839.5 | 840 | 845 | 825 | 116151 | 8.4 |
| 2026-01-04 | 831.1 | 822 | 855 | 822 | 79995 | -7.6 |
| 2026-01-01 | 838.7 | 863 | 863 | 838.1 | 114531 | -7.4 |
| 2025-12-31 | 846.1 | 836 | 854 | 830.1 | 152430 | 10.1 |
| 2025-12-29 | 836 | 842 | 865 | 831 | 129486 | -6 |
| 2025-12-28 | 842 | 820 | 845 | 820 | 166848 | 28 |
| 2025-12-22 | 814 | 801.7 | 835 | 801.7 | 71060 | -4 |
| 2025-12-21 | 818 | 815.3 | 847 | 815 | 103517 | -13 |
| 2025-12-18 | 831 | 855 | 855 | 830 | 83823 | -10.9 |
| 2025-12-17 | 841.9 | 830 | 849 | 830 | 125526 | 3.9 |
| 2025-12-16 | 838 | 841 | 841 | 825 | 114875 | 13.1 |
| 2025-12-15 | 824.9 | 822 | 832 | 817.4 | 92023 | 1.9 |
| 2025-12-14 | 823 | 838.1 | 838.1 | 821.1 | 65169 | -5.7 |
| 2025-12-11 | 828.7 | 820 | 840 | 820 | 73622 | 3.7 |
| 2025-12-10 | 825 | 844.5 | 844.5 | 820 | 79909 | -3 |
| 2025-12-09 | 828 | 822 | 838 | 811 | 99970 | 2 |
| 2025-12-08 | 826 | 816.3 | 837 | 816.3 | 69824 | 3 |
| 2025-12-07 | 823 | 835.1 | 849.9 | 816.5 | 162370 | -15 |
| 2025-12-03 | 838 | 868 | 868 | 837 | 210555 | -13 |
| 2025-12-02 | 851 | 850 | 867 | 850 | 124651 | -5.2 |
| 2025-12-01 | 856.2 | 859 | 870 | 851 | 178799 | -2.8 |
| 2025-11-30 | 859 | 852.8 | 887 | 852.8 | 265314 | -11 |
| 2025-11-27 | 870 | 887.4 | 887.4 | 863 | 182927 | 0 |
| 2025-11-26 | 870 | 877.7 | 877.9 | 850 | 217922 | 9.5 |
| 2025-11-25 | 860.5 | 863.9 | 866 | 841 | 281519 | 13.5 |
| 2025-11-24 | 847 | 836 | 847 | 823 | 248108 | 26.9 |
| 2025-11-23 | 820.1 | 790 | 830 | 790 | 182506 | 29.1 |
| 2025-11-20 | 791 | 795 | 801 | 790.2 | 53239 | -3 |
| 2025-11-19 | 794 | 812.9 | 812.9 | 793 | 72103 | -3 |
| 2025-11-18 | 797 | 792.1 | 806 | 792.1 | 73378 | 4.9 |
| 2025-11-17 | 792.1 | 800 | 800 | 791 | 56503 | -0.9 |
| 2025-11-16 | 793 | 790.6 | 802.9 | 789 | 70302 | 2.4 |
| 2025-11-13 | 790.6 | 806.8 | 806.8 | 789 | 76817 | -0.4 |
| 2025-11-12 | 791 | 813.9 | 813.9 | 790 | 60853 | -7 |
| 2025-11-11 | 798 | 815.8 | 815.8 | 796 | 68472 | -1.9 |
| 2025-11-10 | 799.9 | 820 | 820 | 790 | 108683 | -4.1 |
| 2025-11-09 | 804 | 831.3 | 831.3 | 803 | 100562 | -11 |
| 2025-11-06 | 815 | 810 | 826 | 810 | 120514 | -2 |
| 2025-11-05 | 817 | 833.3 | 833.3 | 810 | 133265 | 0 |
| 2025-11-04 | 817 | 850 | 850 | 814 | 158133 | -22 |
| 2025-11-03 | 839 | 803.6 | 850 | 803.6 | 281018 | 19.1 |
| 2025-11-02 | 819.9 | 824.1 | 824.1 | 801 | 220545 | 11.9 |
| 2025-10-30 | 808 | 783 | 813 | 783 | 148727 | 10 |
| 2025-10-29 | 798 | 822.1 | 822.1 | 797.1 | 226763 | -8 |
| 2025-10-28 | 806 | 799.6 | 815 | 788 | 208835 | 16 |
| 2025-10-26 | 790 | 794.4 | 799.8 | 769.4 | 101459 | 11.1 |
| 2025-10-19 | 778.9 | 790.5 | 792.9 | 771.1 | 115303 | 3.9 |
| 2025-10-16 | 775 | 812.9 | 812.9 | 771 | 123658 | -22 |
| 2025-10-15 | 797 | 803 | 812 | 795 | 168225 | -4 |
| 2025-10-14 | 801 | 810 | 819.8 | 798 | 199839 | -11 |
| 2025-10-13 | 812 | 775 | 827.9 | 762.1 | 235195 | 37 |
| 2025-10-12 | 775 | 800 | 801 | 768.4 | 301357 | -31.5 |
| 2025-10-09 | 806.5 | 820 | 850 | 805.5 | 255111 | 2.5 |
| 2025-10-08 | 804 | 837.5 | 837.5 | 795 | 219914 | -17.1 |
| 2025-10-07 | 821.1 | 863 | 863 | 821 | 151015 | -40.9 |
| 2025-09-28 | 862 | 860 | 872 | 853.1 | 90595 | 7 |
| 2025-09-25 | 855 | 886.3 | 886.3 | 855 | 132240 | -14 |
| 2025-09-24 | 869 | 890 | 895 | 868 | 152233 | -21 |
| 2025-09-23 | 890 | 875 | 902 | 860.7 | 177381 | 15.45 |
| 2025-09-21 | 874.55 | 860.5 | 898.6 | 822 | 563832 | -3.45 |
| 2025-09-18 | 878 | 965 | 965 | 878 | 19092 | -97.49 |
| 2025-09-08 | 975.49 | 1000 | 1000 | 970 | 223843 | -14.41 |
| 2025-09-07 | 989.9 | 971 | 1004 | 971 | 130818 | -0.59 |
| 2025-09-04 | 990.49 | 974 | 1004.9 | 974 | 178942 | -2.64 |
| 2025-09-03 | 993.13 | 1019.5 | 1019.5 | 990.1 | 250403 | -6.39 |
| 2025-09-02 | 999.52 | 1033 | 1033 | 998.1 | 200017 | -13.3 |
| 2025-09-01 | 1012.82 | 1010 | 1019.3 | 1001 | 175677 | 3.59 |
| 2025-08-31 | 1009.23 | 1034 | 1035 | 1008 | 283986 | -22.98 |
| 2025-08-28 | 1032.21 | 1056 | 1074.8 | 1030 | 578159 | -22.87 |
| 2025-08-27 | 1055.08 | 1031.1 | 1058 | 997 | 629062 | 44.1 |
| 2025-08-26 | 1010.98 | 997.3 | 1012.9 | 991 | 216172 | 13.96 |
| 2025-08-25 | 997.02 | 964 | 1003 | 958 | 236887 | 32.41 |
| 2025-08-24 | 964.61 | 970.9 | 989.8 | 963 | 240400 | -9.59 |
| 2025-08-21 | 974.2 | 985 | 994 | 972 | 245689 | -12.28 |
| 2025-08-20 | 986.48 | 990 | 1001 | 983.5 | 219785 | -7.25 |
| 2025-08-19 | 993.73 | 983 | 1017 | 983 | 170459 | -8.36 |
| 2025-08-18 | 1002.09 | 1005 | 1014.9 | 1000 | 139176 | -4.43 |
| 2025-08-17 | 1006.52 | 1015 | 1024 | 1003 | 349385 | -0.49 |
| 2025-08-14 | 1007.01 | 995 | 1014.7 | 995 | 225114 | 10.5 |
| 2025-08-13 | 996.51 | 1020.5 | 1020.5 | 995 | 160318 | -4 |
| 2025-08-12 | 1000.51 | 990 | 1020 | 990 | 238506 | -13.92 |
| 2025-08-07 | 1014.43 | 983 | 1028 | 983 | 229247 | 11.51 |
| 2025-08-06 | 1002.92 | 982 | 1023 | 982 | 278922 | -1.08 |
| 2025-08-05 | 1004 | 1055 | 1055 | 1000 | 386032 | -42.01 |
| 2025-08-04 | 1046.01 | 1058 | 1075 | 1028.1 | 533953 | -12.2 |
| 2025-08-03 | 1058.21 | 1103.8 | 1105 | 1053 | 666334 | -45.52 |
| 2025-07-31 | 1103.73 | 1109 | 1139.9 | 1091.6 | 1195623 | 16.38 |
| 2025-07-30 | 1087.35 | 1063 | 1111 | 1056.2 | 1211491 | 28.17 |
| 2025-07-29 | 1059.18 | 1045 | 1075 | 1045 | 497059 | 13.98 |
| 2025-07-28 | 1045.2 | 1068.8 | 1068.8 | 1030 | 475291 | -2.69 |
| 2025-07-27 | 1047.89 | 1091 | 1091 | 1044 | 656580 | -22.09 |
| 2025-07-24 | 1069.98 | 1065 | 1100 | 1065 | 476695 | -10.71 |
| 2025-07-23 | 1080.69 | 1060.3 | 1089 | 1042.1 | 729485 | 21.83 |
| 2025-07-22 | 1058.86 | 1040.1 | 1061.2 | 1030.4 | 533910 | 15.86 |
| 2025-07-21 | 1043 | 996 | 1046.1 | 990 | 736709 | 47 |
| 2025-07-20 | 996 | 993.3 | 1020 | 975 | 563638 | 22.08 |
| 2025-07-17 | 973.92 | 941.2 | 980 | 930 | 288141 | 51.14 |
| 2025-07-16 | 922.78 | 915 | 935 | 915 | 169639 | 7.5 |
| 2025-07-15 | 915.28 | 925 | 927 | 913 | 114099 | 0.53 |
| 2025-07-14 | 914.75 | 919 | 933 | 912 | 105285 | -12.77 |
| 2025-07-13 | 927.52 | 950.3 | 950.3 | 923 | 162656 | -4.16 |
| 2025-07-10 | 931.68 | 920 | 940.5 | 920 | 133555 | 4.68 |
| 2025-07-09 | 927 | 920 | 935 | 918 | 116498 | 3.22 |
| 2025-07-08 | 923.78 | 930 | 935 | 917 | 99777 | -8.85 |
| 2025-07-07 | 932.63 | 960 | 963 | 930.1 | 179282 | -13.95 |
| 2025-07-06 | 946.58 | 925 | 954 | 918 | 362849 | 39.48 |
| 2025-07-03 | 907.1 | 915 | 915 | 901 | 95369 | 1.85 |
| 2025-07-02 | 905.25 | 896 | 910 | 890 | 75107 | 9.03 |
| 2025-07-01 | 896.22 | 899.9 | 900 | 882.3 | 47203 | 4.65 |
| 2025-06-30 | 891.57 | 894.9 | 900 | 890 | 47239 | -1.9 |
| 2025-06-29 | 893.47 | 875 | 900 | 870.5 | 129876 | 17.83 |
| 2025-06-26 | 875.64 | 878 | 883.5 | 875 | 52817 | -1.28 |
| 2025-06-25 | 876.92 | 885 | 894 | 875.2 | 62395 | -7.95 |
| 2025-06-24 | 884.87 | 894 | 901 | 883 | 65820 | -0.08 |
| 2025-06-23 | 884.95 | 886.1 | 895.9 | 880 | 66621 | -3.8 |
| 2025-06-22 | 888.75 | 894 | 902 | 886 | 94173 | -5.22 |
| 2025-06-19 | 893.97 | 881.9 | 911.9 | 881.9 | 93582 | -5.56 |
| 2025-06-18 | 899.53 | 900.1 | 910 | 897 | 116539 | -5.38 |
| 2025-06-17 | 904.91 | 915 | 915 | 903 | 78164 | -0.56 |
| 2025-06-16 | 905.47 | 913.5 | 922 | 901 | 131625 | -8.19 |
| 2025-06-15 | 913.66 | 925 | 928 | 912 | 154620 | -3.94 |
| 2025-06-12 | 917.6 | 927.7 | 933 | 915 | 196388 | -10.12 |
| 2025-06-11 | 927.72 | 939 | 940 | 926 | 107782 | -9.9 |
| 2025-06-10 | 937.62 | 944 | 953.9 | 935 | 125074 | -1.68 |
| 2025-06-09 | 939.3 | 910 | 942 | 910 | 166379 | 25.93 |
| 2025-06-08 | 913.37 | 930 | 935 | 910 | 131188 | -14.41 |
| 2025-06-05 | 927.78 | 912 | 943 | 912 | 100124 | 927.78 |