Hindustan Petroleum Corporation Limited (BOM:500104)
India · Delayed Price · Currency is INR 476.00
+6.25 (1.33%)
At close: Oct 31, 2025
BOM:500104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 470.00 | 484.00 | 469.75 | 476.00 | 476.00 | 1.33% | 585,050 |
| Oct 30, 2025 | 471.80 | 478.85 | 464.65 | 469.75 | 469.75 | 0.30% | 431,502 |
| Oct 29, 2025 | 451.95 | 470.85 | 451.95 | 468.35 | 468.35 | 3.53% | 633,055 |
| Oct 28, 2025 | 453.75 | 456.65 | 449.20 | 452.40 | 452.40 | -0.35% | 219,130 |
| Oct 27, 2025 | 439.25 | 454.25 | 438.45 | 454.00 | 454.00 | 3.51% | 282,256 |
| Oct 24, 2025 | 439.25 | 443.95 | 432.35 | 438.60 | 438.60 | -0.44% | 102,555 |
| Oct 23, 2025 | 455.45 | 455.45 | 437.00 | 440.55 | 440.55 | -3.28% | 187,134 |
| Oct 21, 2025 | 455.95 | 456.55 | 451.55 | 455.50 | 455.50 | 0.60% | 27,355 |
| Oct 20, 2025 | 449.65 | 457.35 | 449.65 | 452.80 | 452.80 | 0.94% | 75,009 |
| Oct 17, 2025 | 452.00 | 458.80 | 445.90 | 448.60 | 448.60 | -0.68% | 108,036 |
| Oct 16, 2025 | 448.60 | 456.05 | 443.45 | 451.65 | 451.65 | 0.67% | 287,847 |
| Oct 15, 2025 | 444.50 | 451.55 | 439.45 | 448.65 | 448.65 | 1.45% | 1,212,993 |
| Oct 14, 2025 | 451.50 | 453.90 | 440.75 | 442.25 | 442.25 | -2.02% | 100,302 |
| Oct 13, 2025 | 455.05 | 456.65 | 444.30 | 451.35 | 451.35 | -0.20% | 451,369 |
| Oct 10, 2025 | 457.00 | 461.35 | 450.90 | 452.25 | 452.25 | -1.27% | 106,336 |
| Oct 9, 2025 | 458.15 | 464.70 | 456.25 | 458.05 | 458.05 | 0.24% | 92,733 |
| Oct 8, 2025 | 450.05 | 462.80 | 450.05 | 456.95 | 456.95 | 0.56% | 183,916 |
| Oct 7, 2025 | 455.95 | 465.00 | 453.00 | 454.40 | 454.40 | -0.33% | 254,353 |
| Oct 6, 2025 | 446.95 | 459.00 | 440.30 | 455.90 | 455.90 | 2.22% | 173,533 |
| Oct 3, 2025 | 439.00 | 447.00 | 431.70 | 446.00 | 446.00 | 2.68% | 234,974 |
| Oct 1, 2025 | 441.55 | 449.90 | 433.65 | 434.35 | 434.35 | -1.95% | 180,798 |
| Sep 30, 2025 | 440.45 | 445.50 | 439.00 | 443.00 | 443.00 | 0.26% | 138,638 |
| Sep 29, 2025 | 421.85 | 444.50 | 421.35 | 441.85 | 441.85 | 4.68% | 370,157 |
| Sep 26, 2025 | 424.45 | 425.20 | 420.25 | 422.10 | 422.10 | -0.28% | 57,143 |
| Sep 25, 2025 | 424.85 | 427.55 | 420.75 | 423.30 | 423.30 | -0.36% | 199,482 |
| Sep 24, 2025 | 422.20 | 431.00 | 422.20 | 424.85 | 424.85 | 0.09% | 363,075 |
| Sep 23, 2025 | 412.00 | 425.10 | 412.00 | 424.45 | 424.45 | 2.90% | 172,768 |
| Sep 22, 2025 | 412.55 | 417.30 | 410.00 | 412.50 | 412.50 | -0.13% | 122,770 |
| Sep 19, 2025 | 408.15 | 415.90 | 408.15 | 413.05 | 413.05 | 1.06% | 252,190 |
| Sep 18, 2025 | 405.65 | 409.00 | 405.10 | 408.70 | 408.70 | 0.80% | 66,489 |
| Sep 17, 2025 | 403.30 | 408.20 | 402.50 | 405.45 | 405.45 | 0.91% | 99,822 |
| Sep 16, 2025 | 400.30 | 402.75 | 400.30 | 401.80 | 401.80 | 0.50% | 208,419 |
| Sep 15, 2025 | 399.00 | 400.55 | 396.00 | 399.80 | 399.80 | 0.29% | 261,497 |
| Sep 12, 2025 | 399.45 | 400.70 | 396.60 | 398.65 | 398.65 | 0.19% | 80,121 |
| Sep 11, 2025 | 392.45 | 405.50 | 392.00 | 397.90 | 397.90 | 1.34% | 214,753 |
| Sep 10, 2025 | 391.45 | 394.00 | 389.00 | 392.65 | 392.65 | 0.74% | 65,136 |
| Sep 9, 2025 | 394.05 | 396.95 | 389.20 | 389.75 | 389.75 | -1.09% | 78,118 |
| Sep 8, 2025 | 383.95 | 395.20 | 383.95 | 394.05 | 394.05 | 2.71% | 216,171 |
| Sep 5, 2025 | 385.95 | 386.55 | 380.30 | 383.65 | 383.65 | -0.22% | 166,481 |
| Sep 4, 2025 | 388.40 | 391.70 | 383.70 | 384.50 | 384.50 | -0.70% | 153,994 |
| Sep 3, 2025 | 382.05 | 391.65 | 382.05 | 387.20 | 387.20 | 0.65% | 66,499 |
| Sep 2, 2025 | 385.85 | 387.20 | 381.85 | 384.70 | 384.70 | -0.14% | 84,956 |
| Sep 1, 2025 | 377.05 | 385.60 | 376.25 | 385.25 | 385.25 | 2.49% | 97,984 |
| Aug 29, 2025 | 382.15 | 383.60 | 375.10 | 375.90 | 375.90 | -1.52% | 67,849 |
| Aug 28, 2025 | 382.35 | 386.55 | 380.65 | 381.70 | 381.70 | -0.39% | 80,348 |
| Aug 26, 2025 | 388.95 | 391.40 | 382.05 | 383.20 | 383.20 | -1.78% | 72,405 |
| Aug 25, 2025 | 391.05 | 391.50 | 387.75 | 390.15 | 390.15 | -0.08% | 41,972 |
| Aug 22, 2025 | 393.95 | 393.95 | 387.90 | 390.45 | 390.45 | -0.66% | 45,151 |
| Aug 21, 2025 | 392.05 | 395.30 | 390.25 | 393.05 | 393.05 | 0.64% | 86,406 |
| Aug 20, 2025 | 392.05 | 397.00 | 390.10 | 390.55 | 390.55 | -1.28% | 201,878 |