Hindustan Petroleum Corporation Limited (BOM:500104)
India · Delayed Price · Currency is INR 405.25
-12.95 (-3.10%)
At close: Mar 6, 2026
BOM:500104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 419.90 | 419.95 | 402.25 | 405.25 | 405.25 | -3.10% | 219,787 |
| Mar 5, 2026 | 403.00 | 426.40 | 400.30 | 418.20 | 418.20 | 4.19% | 612,621 |
| Mar 4, 2026 | 415.95 | 416.35 | 400.10 | 401.40 | 401.40 | -5.41% | 217,727 |
| Mar 2, 2026 | 420.50 | 435.75 | 415.75 | 424.35 | 424.35 | -3.36% | 419,639 |
| Feb 27, 2026 | 443.05 | 443.95 | 436.05 | 439.10 | 439.10 | -1.09% | 105,234 |
| Feb 26, 2026 | 438.85 | 445.35 | 436.05 | 443.95 | 443.95 | 1.66% | 124,112 |
| Feb 25, 2026 | 448.00 | 454.70 | 432.50 | 436.70 | 436.70 | -2.38% | 314,659 |
| Feb 24, 2026 | 437.75 | 448.90 | 436.45 | 447.35 | 447.35 | 2.01% | 231,064 |
| Feb 23, 2026 | 432.60 | 441.65 | 432.60 | 438.55 | 438.55 | 1.72% | 246,191 |
| Feb 20, 2026 | 430.00 | 435.20 | 427.05 | 431.15 | 431.15 | -0.82% | 146,934 |
| Feb 19, 2026 | 452.10 | 453.00 | 431.20 | 434.70 | 434.70 | -4.95% | 112,971 |
| Feb 18, 2026 | 455.50 | 458.20 | 454.00 | 457.35 | 457.35 | 0.67% | 52,664 |
| Feb 17, 2026 | 452.45 | 455.20 | 444.30 | 454.30 | 454.30 | 0.53% | 45,484 |
| Feb 16, 2026 | 448.50 | 452.45 | 445.00 | 451.90 | 451.90 | 0.36% | 83,584 |
| Feb 13, 2026 | 452.25 | 455.00 | 449.00 | 450.30 | 450.30 | -0.40% | 67,763 |
| Feb 12, 2026 | 461.55 | 464.50 | 448.25 | 452.10 | 452.10 | -2.13% | 198,056 |
| Feb 11, 2026 | 461.20 | 467.70 | 459.40 | 461.95 | 461.95 | 0.18% | 72,554 |
| Feb 10, 2026 | 464.40 | 465.00 | 457.30 | 461.10 | 461.10 | -0.52% | 133,017 |
| Feb 9, 2026 | 467.25 | 467.55 | 460.60 | 463.50 | 463.50 | 0.09% | 59,884 |
| Feb 6, 2026 | 461.05 | 467.90 | 459.65 | 463.10 | 463.10 | 0.95% | 201,742 |
| Feb 5, 2026 | 464.65 | 473.50 | 455.10 | 458.75 | 458.75 | -0.08% | 286,646 |
| Feb 4, 2026 | 451.50 | 464.70 | 450.90 | 459.10 | 459.10 | 1.80% | 183,502 |
| Feb 3, 2026 | 469.20 | 475.20 | 444.30 | 451.00 | 451.00 | -0.43% | 247,946 |
| Feb 2, 2026 | 438.30 | 454.95 | 434.35 | 452.95 | 452.95 | 4.93% | 484,749 |
| Feb 1, 2026 | 428.75 | 435.80 | 402.50 | 431.65 | 431.65 | 1.12% | 185,618 |
| Jan 30, 2026 | 431.50 | 435.60 | 423.65 | 426.85 | 426.85 | -1.28% | 82,368 |
| Jan 29, 2026 | 432.55 | 436.70 | 428.10 | 432.40 | 432.40 | -0.24% | 174,630 |
| Jan 28, 2026 | 420.05 | 437.50 | 418.00 | 433.45 | 433.45 | 3.33% | 132,661 |
| Jan 27, 2026 | 416.10 | 421.90 | 412.50 | 419.50 | 419.50 | 1.01% | 107,287 |
| Jan 23, 2026 | 429.00 | 431.55 | 414.00 | 415.30 | 415.30 | -2.90% | 181,188 |
| Jan 22, 2026 | 434.55 | 434.55 | 424.30 | 427.70 | 427.70 | -0.29% | 229,776 |
| Jan 21, 2026 | 438.40 | 442.20 | 428.00 | 428.95 | 428.95 | -2.14% | 333,254 |
| Jan 20, 2026 | 454.45 | 454.45 | 436.60 | 438.35 | 438.35 | -3.43% | 225,974 |
| Jan 19, 2026 | 458.45 | 460.15 | 451.60 | 453.90 | 453.90 | -0.85% | 1,447,043 |
| Jan 16, 2026 | 441.50 | 458.75 | 441.50 | 457.80 | 457.80 | 4.06% | 158,485 |
| Jan 14, 2026 | 446.55 | 448.00 | 437.50 | 439.95 | 439.95 | -1.95% | 60,654 |
| Jan 13, 2026 | 451.50 | 453.45 | 445.45 | 448.70 | 448.70 | -0.54% | 67,976 |
| Jan 12, 2026 | 449.75 | 451.90 | 441.65 | 451.15 | 451.15 | 0.40% | 85,661 |
| Jan 9, 2026 | 451.70 | 455.35 | 446.25 | 449.35 | 449.35 | -0.52% | 94,726 |
| Jan 8, 2026 | 476.00 | 476.00 | 449.00 | 451.70 | 451.70 | -5.17% | 169,581 |
| Jan 7, 2026 | 484.35 | 484.45 | 475.00 | 476.35 | 476.35 | -1.03% | 71,509 |
| Jan 6, 2026 | 493.35 | 493.35 | 474.50 | 481.30 | 481.30 | -2.26% | 207,614 |
| Jan 5, 2026 | 495.70 | 508.45 | 488.30 | 492.45 | 492.45 | -0.67% | 248,332 |
| Jan 2, 2026 | 499.15 | 501.50 | 492.30 | 495.75 | 495.75 | -0.58% | 643,907 |
| Jan 1, 2026 | 499.10 | 502.40 | 493.00 | 498.65 | 498.65 | -0.07% | 176,844 |
| Dec 31, 2025 | 469.25 | 500.15 | 469.25 | 499.00 | 499.00 | 6.54% | 450,853 |
| Dec 30, 2025 | 475.70 | 480.70 | 467.50 | 468.35 | 468.35 | -1.26% | 188,070 |
| Dec 29, 2025 | 468.00 | 475.75 | 467.70 | 474.35 | 474.35 | 1.43% | 52,777 |
| Dec 26, 2025 | 470.05 | 470.80 | 465.05 | 467.65 | 467.65 | -0.60% | 45,673 |
| Dec 24, 2025 | 475.10 | 477.50 | 469.35 | 470.45 | 470.45 | -0.94% | 30,141 |