Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 5.21 |
| Fiscal Year | 081/082 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 12.68 |
| Book Value | Rs. 161.24 |
| Paid-up Capital | Rs. 10400000000 |
HRL was closed at RS. 840.5 on 2026-01-14 has reported an EPS of 12.68, PE Ratio 66.29 and a Book Value of Rs. 161.24 for the q3 of fiscal year 081/082. With a Paidup Capital of Rs. 10400000000 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 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 | -2.83 |
| 2025-06-04 | 930.61 | 936 | 944 | 925 | 119150 | -5.26 |
| 2025-06-03 | 935.87 | 930 | 966 | 930 | 96404 | -11.2 |
| 2025-06-02 | 947.07 | 954.9 | 958 | 944 | 170214 | 10.89 |
| 2025-05-28 | 936.18 | 954 | 954 | 932 | 108795 | 0.86 |
| 2025-05-27 | 935.32 | 935 | 942.8 | 928 | 89001 | -0.82 |
| 2025-05-26 | 936.14 | 958.7 | 960 | 933.1 | 161302 | -3.79 |
| 2025-05-25 | 939.93 | 950 | 955 | 937.8 | 151263 | -35.78 |
| 2025-05-22 | 975.71 | 995 | 995 | 970 | 246597 | -11.78 |
| 2025-05-21 | 987.49 | 1019.5 | 1038 | 983 | 371290 | -12.04 |
| 2025-05-20 | 999.53 | 989 | 1004.7 | 976.1 | 178194 | 10.48 |
| 2025-05-19 | 989.05 | 998 | 1015 | 985 | 410263 | 0.7 |
| 2025-05-18 | 988.35 | 949 | 990 | 940 | 432150 | 44.46 |
| 2025-05-15 | 943.89 | 963 | 970 | 941.2 | 111582 | -18.55 |
| 2025-05-14 | 962.44 | 932 | 980 | 932 | 277641 | 25.78 |
| 2025-05-13 | 936.66 | 940 | 946.9 | 936 | 125152 | 1.26 |
| 2025-05-11 | 935.4 | 952 | 963 | 935 | 155620 | -34.58 |
| 2025-05-07 | 969.98 | 952.5 | 977 | 939 | 215278 | 17.61 |
| 2025-05-06 | 952.37 | 970 | 980 | 950.1 | 228694 | -18.77 |
| 2025-05-05 | 971.14 | 980 | 988 | 970 | 144697 | -6.08 |
| 2025-05-04 | 977.22 | 971.4 | 993.9 | 971.4 | 204080 | 10.51 |
| 2025-04-30 | 966.71 | 980 | 985 | 965 | 198528 | -8.86 |
| 2025-04-29 | 975.57 | 1000 | 1001 | 975 | 137163 | -13.35 |
| 2025-04-28 | 988.92 | 992 | 1014 | 985 | 198358 | -2.76 |
| 2025-04-27 | 991.68 | 973.7 | 1015 | 973.7 | 255626 | -1.6 |
| 2025-04-24 | 993.28 | 997.1 | 1002.9 | 988 | 154580 | -4.37 |
| 2025-04-23 | 997.65 | 1030 | 1030 | 994.7 | 226087 | -21.57 |
| 2025-04-22 | 1019.22 | 991 | 1029 | 981.2 | 363512 | 26.69 |
| 2025-04-21 | 992.53 | 1018.9 | 1018.9 | 986 | 273169 | -11.81 |
| 2025-04-20 | 1004.34 | 1025 | 1030 | 1000.1 | 184072 | -10.59 |
| 2025-04-17 | 1014.93 | 1024 | 1035 | 1008.9 | 343856 | 1.18 |
| 2025-04-16 | 1013.75 | 1030 | 1039.9 | 1011 | 239943 | -10.74 |
| 2025-04-15 | 1024.49 | 1011 | 1043 | 1011 | 302559 | 13.08 |
| 2025-04-13 | 1011.41 | 1029.7 | 1040 | 1010 | 386237 | -18.32 |
| 2025-04-10 | 1029.73 | 1045 | 1059 | 1027.1 | 295013 | -13.23 |
| 2025-04-09 | 1042.96 | 1038 | 1054.7 | 1036.2 | 262170 | 3.3 |
| 2025-04-08 | 1039.66 | 1064.4 | 1064.4 | 1016.1 | 394776 | -3.96 |
| 2025-04-07 | 1043.62 | 1060 | 1075 | 1040 | 475547 | -14.55 |
| 2025-04-03 | 1058.17 | 1031 | 1061.9 | 1022 | 690450 | 27.85 |
| 2025-04-02 | 1030.32 | 1041 | 1041 | 1019.9 | 339935 | 9.72 |
| 2025-04-01 | 1020.6 | 1040.5 | 1053 | 1010 | 627309 | -20.08 |
| 2025-03-30 | 1040.68 | 1019 | 1060 | 1001 | 664401 | 20.97 |
| 2025-03-27 | 1019.71 | 982 | 1023 | 975 | 508860 | 41.24 |
| 2025-03-26 | 978.47 | 936 | 989 | 936 | 432277 | 39.97 |
| 2025-03-25 | 938.5 | 962 | 962 | 935.1 | 246173 | -23.29 |
| 2025-03-24 | 961.79 | 937 | 969.6 | 926 | 343205 | 24.17 |
| 2025-03-23 | 937.62 | 965.1 | 966.1 | 935.1 | 445109 | -26.44 |
| 2025-03-20 | 964.06 | 977 | 986 | 961 | 238596 | -12.94 |
| 2025-03-19 | 977 | 986 | 996 | 966.3 | 302680 | -9 |
| 2025-03-18 | 986 | 984 | 1007.9 | 984 | 323111 | 2 |
| 2025-03-17 | 984 | 1000 | 1015 | 981.1 | 440373 | -15 |
| 2025-03-16 | 999 | 1043 | 1043 | 997 | 582670 | -33.1 |
| 2025-03-12 | 1032.1 | 1018 | 1040 | 1010 | 545271 | 14.1 |
| 2025-03-11 | 1018 | 1058.1 | 1070 | 1011 | 565743 | -40.2 |
| 2025-03-10 | 1058.2 | 1050 | 1082 | 1046.7 | 688501 | 12.2 |
| 2025-03-09 | 1046 | 1073 | 1085 | 1045 | 1062246 | -27 |
| 2025-03-06 | 1073 | 1110 | 1129 | 1070 | 1025051 | -42 |
| 2025-03-05 | 1115 | 1130 | 1141 | 1111 | 858970 | -9.1 |
| 2025-03-04 | 1124.1 | 1113.9 | 1156 | 1095.2 | 962620 | 32 |
| 2025-03-03 | 1092.1 | 1020 | 1100 | 1020 | 1295506 | 73 |
| 2025-03-02 | 1019.1 | 1045 | 1045 | 1004.1 | 841190 | -10.8 |
| 2025-02-27 | 1029.9 | 1045 | 1070 | 1016 | 925848 | 4.9 |
| 2025-02-25 | 1025 | 1000 | 1049.5 | 985 | 1006425 | 35 |
| 2025-02-24 | 990 | 982 | 1021 | 972 | 895420 | 8 |
| 2025-02-23 | 982 | 915.9 | 997 | 903 | 990672 | 48 |
| 2025-02-20 | 934 | 940 | 940 | 917 | 411814 | -2 |
| 2025-02-18 | 936 | 880 | 939 | 880 | 893085 | 60 |
| 2025-02-17 | 876 | 855 | 878 | 850 | 175548 | 27.5 |
| 2025-02-16 | 848.5 | 845 | 854 | 845 | 78973 | 4.5 |
| 2025-02-13 | 844 | 860 | 860 | 844 | 80898 | -5 |
| 2025-02-12 | 849 | 855 | 863 | 845 | 92679 | -4.5 |
| 2025-02-11 | 853.5 | 847 | 860 | 847 | 75636 | 6.2 |
| 2025-02-10 | 847.3 | 838.9 | 865 | 838.9 | 114300 | -8.7 |
| 2025-02-09 | 856 | 865 | 874.9 | 852.7 | 91649 | -7 |
| 2025-02-06 | 863 | 875 | 878 | 861.2 | 98873 | -11.9 |
| 2025-02-05 | 874.9 | 885 | 885 | 866 | 149436 | 6.7 |
| 2025-02-04 | 868.2 | 866 | 894 | 861 | 243742 | 2.2 |
| 2025-02-03 | 866 | 885 | 891 | 865 | 211333 | -14 |
| 2025-02-02 | 880 | 850 | 883 | 850 | 317806 | 31.9 |
| 2025-01-28 | 848.1 | 840 | 855 | 832 | 161727 | 16.1 |
| 2025-01-27 | 832 | 863 | 870 | 830.1 | 282073 | -31.1 |
| 2025-01-26 | 863.1 | 859 | 890.1 | 855.1 | 212046 | 4.1 |
| 2025-01-23 | 859 | 880 | 881 | 855 | 195123 | -17 |
| 2025-01-22 | 876 | 835 | 895.9 | 835 | 366181 | 38 |
| 2025-01-21 | 838 | 823 | 850 | 815 | 166530 | 19.9 |
| 2025-01-20 | 818.1 | 790 | 822.9 | 790 | 166768 | 26.1 |
| 2025-01-19 | 792 | 788.2 | 798.8 | 787 | 56319 | 792 |