Hindustan Petroleum Corporation Limited (BOM:500104)
India · Delayed Price · Currency is INR 409.55
+7.00 (1.74%)
At close: Aug 8, 2025
BOM:500104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 407.60 | 415.30 | 399.75 | 409.55 | 409.55 | 1.74% | 540,227 |
| Aug 7, 2025 | 401.45 | 403.00 | 392.30 | 402.55 | 402.55 | 0.29% | 256,241 |
| Aug 6, 2025 | 405.30 | 405.30 | 399.80 | 401.40 | 401.40 | -0.22% | 27,967 |
| Aug 5, 2025 | 407.95 | 407.95 | 394.50 | 402.30 | 402.30 | -1.57% | 280,489 |
| Aug 4, 2025 | 405.35 | 409.50 | 399.75 | 408.70 | 408.70 | 1.30% | 95,870 |
| Aug 1, 2025 | 419.70 | 419.95 | 402.15 | 403.45 | 403.45 | -3.60% | 172,172 |
| Jul 31, 2025 | 420.00 | 421.00 | 410.45 | 418.50 | 418.50 | -1.83% | 230,701 |
| Jul 30, 2025 | 425.00 | 435.65 | 416.15 | 426.30 | 426.30 | 0.18% | 182,837 |
| Jul 29, 2025 | 423.95 | 426.90 | 419.75 | 425.55 | 425.55 | 0.89% | 84,755 |
| Jul 28, 2025 | 422.35 | 430.70 | 419.50 | 421.80 | 421.80 | -0.11% | 113,596 |
| Jul 25, 2025 | 434.20 | 434.20 | 420.50 | 422.25 | 422.25 | -2.90% | 54,166 |
| Jul 24, 2025 | 434.85 | 436.85 | 432.15 | 434.85 | 434.85 | 0.08% | 225,172 |
| Jul 23, 2025 | 430.50 | 436.00 | 428.55 | 434.50 | 434.50 | 1.27% | 62,054 |
| Jul 22, 2025 | 433.00 | 437.45 | 428.50 | 429.05 | 429.05 | -0.72% | 103,953 |
| Jul 21, 2025 | 431.50 | 434.50 | 428.20 | 432.15 | 432.15 | 0.43% | 146,915 |
| Jul 18, 2025 | 441.45 | 442.00 | 429.50 | 430.30 | 430.30 | -2.15% | 114,167 |
| Jul 17, 2025 | 445.25 | 446.25 | 438.50 | 439.75 | 439.75 | -1.40% | 104,938 |
| Jul 16, 2025 | 433.75 | 448.40 | 433.75 | 446.00 | 446.00 | 2.82% | 259,505 |
| Jul 15, 2025 | 432.50 | 441.00 | 429.25 | 433.75 | 433.75 | 0.90% | 162,564 |
| Jul 14, 2025 | 436.45 | 437.40 | 428.15 | 429.90 | 429.90 | -1.34% | 495,363 |
| Jul 11, 2025 | 443.50 | 444.25 | 433.30 | 435.75 | 435.75 | -1.24% | 63,487 |
| Jul 10, 2025 | 446.45 | 449.50 | 440.00 | 441.20 | 441.20 | -0.87% | 167,623 |
| Jul 9, 2025 | 453.00 | 454.85 | 443.20 | 445.05 | 445.05 | -1.69% | 133,982 |
| Jul 8, 2025 | 447.90 | 455.00 | 444.35 | 452.70 | 452.70 | 1.33% | 400,013 |
| Jul 7, 2025 | 446.55 | 455.00 | 441.50 | 446.75 | 446.75 | 0.47% | 345,105 |
| Jul 4, 2025 | 438.85 | 446.40 | 436.45 | 444.65 | 444.65 | 1.88% | 147,101 |
| Jul 3, 2025 | 436.45 | 441.30 | 435.40 | 436.45 | 436.45 | -0.10% | 93,177 |
| Jul 2, 2025 | 444.45 | 446.60 | 433.25 | 436.90 | 436.90 | -0.84% | 124,830 |
| Jul 1, 2025 | 439.85 | 441.40 | 433.85 | 440.60 | 440.60 | 0.61% | 73,748 |
| Jun 30, 2025 | 440.85 | 442.95 | 436.40 | 437.95 | 437.95 | -0.26% | 207,833 |
| Jun 27, 2025 | 420.05 | 440.30 | 419.30 | 439.10 | 439.10 | 4.49% | 567,745 |
| Jun 26, 2025 | 407.55 | 424.35 | 407.55 | 420.25 | 420.25 | 2.98% | 382,899 |
| Jun 25, 2025 | 408.55 | 411.50 | 405.15 | 408.10 | 408.10 | 0.50% | 220,557 |
| Jun 24, 2025 | 412.05 | 414.00 | 404.00 | 406.05 | 406.05 | 3.24% | 688,872 |
| Jun 23, 2025 | 390.10 | 397.25 | 384.00 | 393.30 | 393.30 | 0.33% | 90,215 |
| Jun 20, 2025 | 389.10 | 394.15 | 388.50 | 392.00 | 392.00 | 0.24% | 104,352 |
| Jun 19, 2025 | 394.55 | 396.35 | 389.20 | 391.05 | 391.05 | -0.76% | 100,581 |
| Jun 18, 2025 | 390.95 | 395.30 | 388.50 | 394.05 | 394.05 | 0.28% | 39,182 |
| Jun 17, 2025 | 395.30 | 400.90 | 391.85 | 392.95 | 392.95 | -0.63% | 176,641 |
| Jun 16, 2025 | 383.20 | 396.00 | 383.20 | 395.45 | 395.45 | 2.25% | 275,822 |
| Jun 13, 2025 | 375.05 | 388.50 | 371.35 | 386.75 | 386.75 | -1.41% | 382,879 |
| Jun 12, 2025 | 411.20 | 411.20 | 390.30 | 392.30 | 392.30 | -5.40% | 335,270 |
| Jun 11, 2025 | 406.50 | 422.95 | 406.50 | 414.70 | 414.70 | 2.38% | 238,882 |
| Jun 10, 2025 | 408.15 | 410.10 | 404.35 | 405.05 | 405.05 | -0.78% | 39,741 |
| Jun 9, 2025 | 407.50 | 409.50 | 405.00 | 408.25 | 408.25 | 0.36% | 37,720 |
| Jun 6, 2025 | 402.00 | 407.45 | 402.00 | 406.80 | 406.80 | 1.38% | 121,599 |
| Jun 5, 2025 | 408.00 | 409.40 | 399.90 | 401.25 | 401.25 | -1.33% | 94,258 |
| Jun 4, 2025 | 403.95 | 407.50 | 401.50 | 406.65 | 406.65 | 1.24% | 34,321 |
| Jun 3, 2025 | 409.45 | 410.00 | 401.20 | 401.65 | 401.65 | -1.57% | 77,025 |
| Jun 2, 2025 | 409.25 | 412.50 | 407.05 | 408.05 | 408.05 | -0.75% | 70,380 |