Hindustan Petroleum Corporation Limited (BOM:500104)
India · Delayed Price · Currency is INR 450.30
-1.80 (-0.40%)
At close: Feb 13, 2026
BOM:500104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |