Hindustan Petroleum Corporation Limited (BOM:500104)
India · Delayed Price · Currency is INR 450.30
+2.40 (0.54%)
At close: Dec 5, 2025
BOM:500104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 447.90 | 451.95 | 445.65 | 450.30 | 450.30 | 0.54% | 43,486 |
| Dec 4, 2025 | 450.75 | 453.75 | 445.05 | 447.90 | 447.90 | -0.60% | 38,515 |
| Dec 3, 2025 | 450.45 | 455.15 | 446.85 | 450.60 | 450.60 | 0.03% | 138,754 |
| Dec 2, 2025 | 452.30 | 460.50 | 447.05 | 450.45 | 450.45 | -0.27% | 173,914 |
| Dec 1, 2025 | 457.50 | 460.75 | 449.25 | 451.65 | 451.65 | -1.29% | 59,716 |
| Nov 28, 2025 | 463.65 | 463.65 | 455.95 | 457.55 | 457.55 | -1.27% | 64,873 |
| Nov 27, 2025 | 467.95 | 468.95 | 459.25 | 463.45 | 463.45 | -0.54% | 51,894 |
| Nov 26, 2025 | 456.50 | 467.75 | 456.50 | 465.95 | 465.95 | 2.32% | 87,424 |
| Nov 25, 2025 | 462.00 | 462.05 | 452.60 | 455.40 | 455.40 | -1.67% | 115,313 |
| Nov 24, 2025 | 471.75 | 474.05 | 462.00 | 463.15 | 463.15 | -1.85% | 108,907 |
| Nov 21, 2025 | 478.15 | 478.20 | 470.20 | 471.90 | 471.90 | -1.31% | 123,469 |
| Nov 20, 2025 | 477.45 | 481.35 | 474.50 | 478.15 | 478.15 | 0.20% | 64,235 |
| Nov 19, 2025 | 482.05 | 484.90 | 476.20 | 477.20 | 477.20 | -1.37% | 105,117 |
| Nov 18, 2025 | 486.90 | 488.50 | 482.35 | 483.85 | 483.85 | -0.54% | 74,416 |
| Nov 17, 2025 | 482.50 | 492.00 | 482.50 | 486.50 | 486.50 | 1.06% | 115,482 |
| Nov 14, 2025 | 484.75 | 488.70 | 477.70 | 481.40 | 481.40 | -0.97% | 86,270 |
| Nov 13, 2025 | 486.10 | 490.25 | 482.10 | 486.10 | 486.10 | 0.27% | 81,806 |
| Nov 12, 2025 | 491.35 | 494.55 | 483.15 | 484.80 | 484.80 | -0.65% | 126,530 |
| Nov 11, 2025 | 480.25 | 489.65 | 470.15 | 487.95 | 487.95 | 1.30% | 92,896 |
| Nov 10, 2025 | 479.95 | 485.00 | 479.00 | 481.70 | 481.70 | 0.45% | 60,036 |
| Nov 7, 2025 | 472.55 | 480.75 | 468.60 | 479.55 | 479.55 | 1.36% | 308,895 |
| Nov 6, 2025 | 483.45 | 483.90 | 471.50 | 473.10 | 473.10 | -2.41% | 107,075 |
| Nov 4, 2025 | 484.25 | 491.20 | 482.75 | 484.80 | 479.80 | 0.19% | 116,841 |
| Nov 3, 2025 | 482.00 | 487.15 | 480.00 | 483.90 | 478.91 | 1.66% | 222,344 |
| Oct 31, 2025 | 470.00 | 484.00 | 469.75 | 476.00 | 471.09 | 1.33% | 585,050 |
| Oct 30, 2025 | 471.80 | 478.85 | 464.65 | 469.75 | 464.91 | 0.30% | 431,502 |
| Oct 29, 2025 | 451.95 | 470.85 | 451.95 | 468.35 | 463.52 | 3.53% | 633,055 |
| Oct 28, 2025 | 453.75 | 456.65 | 449.20 | 452.40 | 447.73 | -0.35% | 219,130 |
| Oct 27, 2025 | 439.25 | 454.25 | 438.45 | 454.00 | 449.32 | 3.51% | 282,256 |
| Oct 24, 2025 | 439.25 | 443.95 | 432.35 | 438.60 | 434.08 | -0.44% | 102,555 |
| Oct 23, 2025 | 455.45 | 455.45 | 437.00 | 440.55 | 436.01 | -3.28% | 187,134 |
| Oct 21, 2025 | 455.95 | 456.55 | 451.55 | 455.50 | 450.80 | 0.60% | 27,355 |
| Oct 20, 2025 | 449.65 | 457.35 | 449.65 | 452.80 | 448.13 | 0.94% | 75,009 |
| Oct 17, 2025 | 452.00 | 458.80 | 445.90 | 448.60 | 443.97 | -0.68% | 108,036 |
| Oct 16, 2025 | 448.60 | 456.05 | 443.45 | 451.65 | 446.99 | 0.67% | 287,847 |
| Oct 15, 2025 | 444.50 | 451.55 | 439.45 | 448.65 | 444.02 | 1.45% | 1,212,993 |
| Oct 14, 2025 | 451.50 | 453.90 | 440.75 | 442.25 | 437.69 | -2.02% | 100,302 |
| Oct 13, 2025 | 455.05 | 456.65 | 444.30 | 451.35 | 446.69 | -0.20% | 451,369 |
| Oct 10, 2025 | 457.00 | 461.35 | 450.90 | 452.25 | 447.59 | -1.27% | 106,336 |
| Oct 9, 2025 | 458.15 | 464.70 | 456.25 | 458.05 | 453.33 | 0.24% | 92,733 |
| Oct 8, 2025 | 450.05 | 462.80 | 450.05 | 456.95 | 452.24 | 0.56% | 183,916 |
| Oct 7, 2025 | 455.95 | 465.00 | 453.00 | 454.40 | 449.71 | -0.33% | 254,353 |
| Oct 6, 2025 | 446.95 | 459.00 | 440.30 | 455.90 | 451.20 | 2.22% | 173,533 |
| Oct 3, 2025 | 439.00 | 447.00 | 431.70 | 446.00 | 441.40 | 2.68% | 234,974 |
| Oct 1, 2025 | 441.55 | 449.90 | 433.65 | 434.35 | 429.87 | -1.95% | 180,798 |
| Sep 30, 2025 | 440.45 | 445.50 | 439.00 | 443.00 | 438.43 | 0.26% | 138,638 |
| Sep 29, 2025 | 421.85 | 444.50 | 421.35 | 441.85 | 437.29 | 4.68% | 370,157 |
| Sep 26, 2025 | 424.45 | 425.20 | 420.25 | 422.10 | 417.75 | -0.28% | 57,143 |
| Sep 25, 2025 | 424.85 | 427.55 | 420.75 | 423.30 | 418.93 | -0.36% | 199,482 |
| Sep 24, 2025 | 422.20 | 431.00 | 422.20 | 424.85 | 420.47 | 0.09% | 363,075 |