Hindustan Petroleum Corporation Limited (BOM:500104)
India · Delayed Price · Currency is INR 399.80
+1.15 (0.29%)
At close: Sep 15, 2025
BOM:500104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 387.35 | 398.00 | 386.00 | 395.60 | 395.60 | 2.17% | 180,047 |
| Aug 18, 2025 | 398.95 | 398.95 | 383.35 | 387.20 | 387.20 | -1.80% | 233,721 |
| Aug 14, 2025 | 402.00 | 406.00 | 393.80 | 394.30 | 394.30 | -4.11% | 240,190 |
| Aug 13, 2025 | 410.10 | 413.20 | 406.80 | 411.20 | 400.70 | 0.77% | 195,727 |
| Aug 12, 2025 | 414.80 | 414.80 | 406.80 | 408.05 | 397.63 | -0.55% | 260,028 |
| Aug 11, 2025 | 415.50 | 417.95 | 400.80 | 410.30 | 399.82 | 0.18% | 477,171 |
| Aug 8, 2025 | 407.60 | 415.30 | 399.75 | 409.55 | 399.09 | 1.74% | 540,227 |
| Aug 7, 2025 | 401.45 | 403.00 | 392.30 | 402.55 | 392.27 | 0.29% | 256,241 |
| Aug 6, 2025 | 405.30 | 405.30 | 399.80 | 401.40 | 391.15 | -0.22% | 27,967 |
| Aug 5, 2025 | 407.95 | 407.95 | 394.50 | 402.30 | 392.03 | -1.57% | 280,489 |
| Aug 4, 2025 | 405.35 | 409.50 | 399.75 | 408.70 | 398.26 | 1.30% | 95,870 |
| Aug 1, 2025 | 419.70 | 419.95 | 402.15 | 403.45 | 393.15 | -3.60% | 172,172 |
| Jul 31, 2025 | 420.00 | 421.00 | 410.45 | 418.50 | 407.81 | -1.83% | 230,701 |
| Jul 30, 2025 | 425.00 | 435.65 | 416.15 | 426.30 | 415.41 | 0.18% | 182,837 |
| Jul 29, 2025 | 423.95 | 426.90 | 419.75 | 425.55 | 414.68 | 0.89% | 84,755 |
| Jul 28, 2025 | 422.35 | 430.70 | 419.50 | 421.80 | 411.03 | -0.11% | 113,596 |
| Jul 25, 2025 | 434.20 | 434.20 | 420.50 | 422.25 | 411.47 | -2.90% | 54,166 |
| Jul 24, 2025 | 434.85 | 436.85 | 432.15 | 434.85 | 423.75 | 0.08% | 225,172 |
| Jul 23, 2025 | 430.50 | 436.00 | 428.55 | 434.50 | 423.41 | 1.27% | 62,054 |
| Jul 22, 2025 | 433.00 | 437.45 | 428.50 | 429.05 | 418.09 | -0.72% | 103,953 |
| Jul 21, 2025 | 431.50 | 434.50 | 428.20 | 432.15 | 421.12 | 0.43% | 146,915 |
| Jul 18, 2025 | 441.45 | 442.00 | 429.50 | 430.30 | 419.31 | -2.15% | 114,167 |
| Jul 17, 2025 | 445.25 | 446.25 | 438.50 | 439.75 | 428.52 | -1.40% | 104,938 |
| Jul 16, 2025 | 433.75 | 448.40 | 433.75 | 446.00 | 434.61 | 2.82% | 259,505 |
| Jul 15, 2025 | 432.50 | 441.00 | 429.25 | 433.75 | 422.67 | 0.90% | 162,564 |
| Jul 14, 2025 | 436.45 | 437.40 | 428.15 | 429.90 | 418.92 | -1.34% | 495,363 |
| Jul 11, 2025 | 443.50 | 444.25 | 433.30 | 435.75 | 424.62 | -1.24% | 63,487 |
| Jul 10, 2025 | 446.45 | 449.50 | 440.00 | 441.20 | 429.93 | -0.87% | 167,623 |
| Jul 9, 2025 | 453.00 | 454.85 | 443.20 | 445.05 | 433.69 | -1.69% | 133,982 |
| Jul 8, 2025 | 447.90 | 455.00 | 444.35 | 452.70 | 441.14 | 1.33% | 400,013 |
| Jul 7, 2025 | 446.55 | 455.00 | 441.50 | 446.75 | 435.34 | 0.47% | 345,105 |
| Jul 4, 2025 | 438.85 | 446.40 | 436.45 | 444.65 | 433.30 | 1.88% | 147,101 |