HRPL share price history Habib Rice Product Limited.

Habib Rice Product Limited. (HRPL) has 1,730 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 18.48. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 21.10
Last session: 13 Nov 2026close Rs 18.48
Sessions on file: 1,730123 months
Highest close: Rs 64.001 Aug 2018
Lowest close: Rs 15.1012 Dec 2017

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

HRPL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	18.48	18.48	16.62	111,800	9
Oct 2026	16.99	19.71	16.99	539,087	22
Sep 2026	19.05	23.61	19.01	2,100,753	22
Aug 2026	22.02	22.02	20.19	1,820,727	19
Jul 2026	21.10	21.58	20.03	3,741,486	23
Jun 2026	21.14	21.24	18.21	6,361,119	20
May 2026	18.38	19.33	17.75	1,055,672	17
Apr 2026	17.51	19.09	17.51	513,296	22
Mar 2026	17.26	21.17	17.00	839,015	20
Feb 2026	20.24	23.30	20.24	551,544	19
Jan 2026	23.70	26.97	23.25	2,139,654	22
Dec 2025	26.00	28.15	24.59	453,687	22
Nov 2025	25.27	26.97	23.75	329,249	20
Oct 2025	27.00	30.50	27.00	466,669	23
Sep 2025	31.08	35.41	30.55	5,027,578	22
Aug 2025	31.09	33.26	29.17	503,594	20
Jul 2025	30.00	33.50	29.75	543,689	23
Jun 2025	31.00	34.20	30.84	7,346	15
May 2025	34.20	34.20	30.02	27,699	14
Apr 2025	31.80	32.40	30.50	37,792	19
Mar 2025	31.28	33.28	30.10	11,985	15
Feb 2025	30.60	32.95	30.60	52,975	17
Jan 2025	32.07	34.98	31.95	64,547	22
Dec 2024	33.43	33.61	31.55	120,911	21
Nov 2024	32.20	33.02	30.44	328,371	21
Oct 2024	31.59	34.02	31.59	28,010	22
Sep 2024	33.00	35.00	32.10	69,302	17
Aug 2024	34.19	34.40	33.57	61,206	17
Jul 2024	34.25	35.00	33.00	18,793	9
Jun 2024	34.50	37.00	34.50	9,651	13
May 2024	37.00	37.40	35.50	19,501	11
Apr 2024	35.50	37.75	35.50	12,500	8
Mar 2024	37.00	40.00	36.07	22,000	12
Feb 2024	37.50	41.93	37.50	22,000	7
Jan 2024	39.00	40.00	37.01	63,500	16
Dec 2023	39.80	40.89	37.00	61,000	14
Nov 2023	38.50	39.00	34.81	78,000	13
Oct 2023	36.00	39.10	35.51	14,500	10
Sep 2023	39.50	41.32	36.50	67,000	12
Aug 2023	36.50	40.00	36.50	51,000	15
Jul 2023	37.23	41.93	36.00	38,500	8
Jun 2023	39.00	42.00	39.00	56,000	8
May 2023	36.50	36.50	33.61	19,000	8
Apr 2023	36.00	36.46	31.57	10,000	6
Mar 2023	32.69	34.48	30.50	30,000	8
Feb 2023	31.00	34.51	28.23	154,500	19
Jan 2023	29.00	31.80	29.00	11,000	5
Dec 2022	31.80	35.00	30.50	56,500	8
Nov 2022	35.00	35.56	33.51	11,000	5
Oct 2022	34.00	37.85	34.00	21,500	7
Sep 2022	35.00	37.50	32.01	65,500	15
Aug 2022	36.50	37.20	33.77	18,000	11
Jul 2022	35.47	35.47	32.55	13,000	7
Jun 2022	35.50	35.96	33.76	26,000	11
May 2022	35.99	35.99	33.00	30,500	11
Apr 2022	34.50	38.60	34.50	174,000	13
Mar 2022	36.00	37.40	34.20	153,000	10
Feb 2022	35.00	37.81	35.00	375,500	17
Jan 2022	36.50	36.50	33.10	80,500	11
Dec 2021	33.25	34.00	29.71	250,500	18
Nov 2021	30.52	37.00	30.52	801,000	15
Oct 2021	36.00	40.18	36.00	226,500	17
Sep 2021	39.60	39.70	35.00	367,000	19
Aug 2021	35.00	38.00	35.00	413,500	16
Jul 2021	37.00	40.82	37.00	601,500	18
Jun 2021	36.50	36.80	35.00	156,500	22
May 2021	34.50	34.50	32.18	77,000	14
Apr 2021	33.99	35.00	32.00	49,000	15
Mar 2021	31.90	37.79	31.57	221,500	19
Feb 2021	37.00	37.60	33.00	486,000	16
Jan 2021	33.65	34.08	32.50	94,500	19
Dec 2020	33.45	35.00	32.60	224,500	20
Nov 2020	32.10	33.12	31.00	129,000	20
Oct 2020	32.26	38.20	31.25	1,244,000	21
Sep 2020	37.60	41.50	37.54	1,031,500	19
Aug 2020	40.75	40.75	36.50	15,000	7
Jul 2020	35.90	35.90	29.10	70,500	10
Jun 2020	31.37	31.37	31.25	2,000	4
May 2020	31.25	32.41	31.25	1,005,000	4
Apr 2020	35.00	37.00	34.00	8,500	5
Mar 2020	36.50	38.25	36.50	2,500	2
Feb 2020	39.51	42.80	39.51	13,500	7
Jan 2020	42.15	48.99	42.15	34,000	9
Dec 2019	46.97	47.04	45.00	2,500	3
Nov 2019	43.99	43.99	40.56	14,500	6
Oct 2019	42.49	42.82	36.76	54,500	13
Sep 2019	37.90	39.90	37.90	17,500	7
Aug 2019	39.50	39.50	35.17	3,500	4
Jul 2019	33.50	40.63	33.50	4,000	8
Jun 2019	39.35	45.16	38.85	32,000	11
May 2019	45.61	46.95	45.50	4,000	3
Apr 2019	44.97	44.97	29.78	87,500	14
Mar 2019	30.47	33.75	30.47	4,500	3
Feb 2019	32.15	42.55	32.15	17,500	9
Jan 2019	39.33	47.17	34.00	30,500	13
Dec 2018	49.64	55.00	45.00	43,000	9
Nov 2018	42.88	53.00	42.88	94,000	17
Oct 2018	47.00	47.00	36.00	160,500	16
Sep 2018	40.40	54.81	40.40	7,000	8
Aug 2018	57.69	64.00	57.69	12,000	4
Jul 2018	61.83	61.83	53.00	148,500	8
Jun 2018	52.00	52.00	42.88	194,500	15
May 2018	52.63	59.32	49.44	710,000	20
Apr 2018	50.79	50.79	29.51	2,066,500	21
Mar 2018	30.30	30.30	21.01	1,065,000	19
Feb 2018	21.20	24.59	19.24	1,208,500	19
Jan 2018	18.50	18.70	16.50	65,500	13
Dec 2017	15.89	16.87	15.10	12,500	7
Nov 2017	16.25	18.12	16.25	35,000	7
Oct 2017	18.35	22.49	17.74	182,000	15
Sep 2017	21.00	21.50	20.50	15,000	9
Aug 2017	20.04	23.48	20.04	112,500	17
Jul 2017	22.45	22.80	20.57	57,000	16
Jun 2017	21.65	24.45	21.65	75,000	13
May 2017	25.24	28.13	21.00	1,871,500	21
Apr 2017	20.97	22.00	20.89	176,500	19
Mar 2017	22.25	22.29	20.02	797,500	22
Feb 2017	21.86	24.00	21.73	861,500	20
Jan 2017	24.00	26.36	23.90	919,500	22
Dec 2016	24.20	25.33	23.79	459,000	20
Nov 2016	26.00	26.97	21.65	851,000	20
Oct 2016	21.70	22.92	21.40	399,500	18
Sep 2016	21.00	22.36	20.59	432,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	18.48	+1.32%	1,265
12 Nov 2026	18.24	-0.38%	16,877
11 Nov 2026	18.31	+0.49%	1,716
10 Nov 2026	18.22	+4.11%	19,601
6 Nov 2026	17.50	+0.63%	5,100
5 Nov 2026	17.39	0.00%	11,631
4 Nov 2026	17.39	+2.60%	3,155
3 Nov 2026	16.95	+1.99%	16,635
2 Nov 2026	16.62	-2.18%	35,820
30 Oct 2026	16.99	-0.47%	12,537
29 Oct 2026	17.07	0.00%	21,852
28 Oct 2026	17.07	-3.50%	43,601
27 Oct 2026	17.69	+3.15%	24,033
26 Oct 2026	17.15	-4.08%	64,861
23 Oct 2026	17.88	-2.51%	29,894
22 Oct 2026	18.34	-4.63%	55,468
21 Oct 2026	19.23	+1.05%	7,360
20 Oct 2026	19.03	-1.19%	5,761
19 Oct 2026	19.26	-1.43%	6,487
16 Oct 2026	19.54	-0.86%	152,759
15 Oct 2026	19.71	+6.54%	31,857
14 Oct 2026	18.50	0.00%	128
13 Oct 2026	18.50	-0.91%	7,888
12 Oct 2026	18.67	-0.85%	2,187
9 Oct 2026	18.83	+2.28%	984
8 Oct 2026	18.41	-0.75%	5,546
7 Oct 2026	18.55	+2.49%	5,396
6 Oct 2026	18.10	-0.88%	21,032
5 Oct 2026	18.26	-4.05%	25,032
2 Oct 2026	19.03	-0.10%	9,626
1 Oct 2026	19.05	0.00%	4,798
30 Sep 2026	19.05	+0.21%	1,528
29 Sep 2026	19.01	-0.68%	8,043
28 Sep 2026	19.14	-0.62%	32,731
25 Sep 2026	19.26	-1.13%	10,818
24 Sep 2026	19.48	-1.32%	45,339
23 Sep 2026	19.74	-3.61%	138,866
22 Sep 2026	20.48	-1.30%	49,145
21 Sep 2026	20.75	-1.10%	25,314
18 Sep 2026	20.98	-0.57%	2,829
17 Sep 2026	21.10	+1.10%	3,949
16 Sep 2026	20.87	-0.76%	30,166
15 Sep 2026	21.03	+0.53%	45,212
14 Sep 2026	20.92	-0.52%	19,289
11 Sep 2026	21.03	-2.19%	32,512
10 Sep 2026	21.50	-1.01%	36,131
9 Sep 2026	21.72	-3.38%	79,512
8 Sep 2026	22.48	-2.26%	55,653
7 Sep 2026	23.00	-2.58%	290,786
4 Sep 2026	23.61	+9.81%	855,891
3 Sep 2026	21.50	-1.56%	31,811
2 Sep 2026	21.84	-1.62%	157,979
1 Sep 2026	22.20	+0.82%	147,249
31 Aug 2026	22.02	+2.90%	463,848
28 Aug 2026	21.40	+0.42%	25,909
27 Aug 2026	21.31	-0.61%	318,387
25 Aug 2026	21.44	+4.53%	236,194
24 Aug 2026	20.51	+1.18%	132,529
21 Aug 2026	20.27	+0.40%	34,012
20 Aug 2026	20.19	-0.93%	203,435

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The series joins the former ticker HAL on 11 Mar 2020.

Download every daily close

HRPL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,730 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.