Hindustan Petroleum Corporation Limited (BOM:500104)
India · Delayed Price · Currency is INR 427.70
-1.25 (-0.29%)
At close: Jan 22, 2026
BOM:500104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 475.95 | 477.30 | 471.50 | 474.90 | 474.90 | -0.11% | 47,579 |
| Dec 22, 2025 | 470.80 | 478.10 | 468.45 | 475.40 | 475.40 | 1.26% | 72,241 |
| Dec 19, 2025 | 465.05 | 470.35 | 462.65 | 469.50 | 469.50 | 1.16% | 66,504 |
| Dec 18, 2025 | 466.15 | 467.90 | 458.00 | 464.10 | 464.10 | -0.22% | 47,129 |
| Dec 17, 2025 | 465.50 | 471.55 | 464.55 | 465.10 | 465.10 | -0.04% | 85,905 |
| Dec 16, 2025 | 466.95 | 468.25 | 460.50 | 465.30 | 465.30 | -0.28% | 59,640 |
| Dec 15, 2025 | 460.30 | 468.00 | 456.50 | 466.60 | 466.60 | 1.42% | 145,045 |
| Dec 12, 2025 | 449.00 | 461.50 | 448.60 | 460.05 | 460.05 | 2.71% | 67,993 |
| Dec 11, 2025 | 450.50 | 451.50 | 443.90 | 447.90 | 447.90 | -0.31% | 38,155 |
| Dec 10, 2025 | 449.05 | 457.00 | 448.60 | 449.30 | 449.30 | 0.16% | 60,238 |
| Dec 9, 2025 | 445.80 | 453.75 | 442.70 | 448.60 | 448.60 | 0.63% | 104,518 |
| Dec 8, 2025 | 450.10 | 452.50 | 442.70 | 445.80 | 445.80 | -1.00% | 35,296 |
| 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 |