Hindustan Petroleum Corporation Limited (BOM:500104)
India · Delayed Price · Currency is INR 343.05
-7.60 (-2.17%)
At close: Oct 7, 2026
BOM:500104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 347.75 | 347.80 | 342.70 | 343.05 | 343.05 | -2.17% | 158,551 |
| Oct 6, 2026 | 343.65 | 351.55 | 343.60 | 350.65 | 350.65 | 2.20% | 788,723 |
| Oct 5, 2026 | 347.95 | 351.05 | 340.45 | 343.10 | 343.10 | -0.84% | 147,174 |
| Oct 1, 2026 | 350.85 | 352.75 | 344.20 | 346.00 | 346.00 | -1.70% | 451,130 |
| Sep 30, 2026 | 350.80 | 357.30 | 350.65 | 352.00 | 352.00 | 0.85% | 129,727 |
| Sep 29, 2026 | 341.40 | 349.05 | 337.45 | 349.05 | 349.05 | 2.00% | 216,350 |
| Sep 28, 2026 | 349.65 | 349.80 | 341.00 | 342.20 | 342.20 | -2.65% | 428,637 |
| Sep 25, 2026 | 352.95 | 353.70 | 348.85 | 351.50 | 351.50 | 0.16% | 213,195 |
| Sep 24, 2026 | 356.50 | 357.95 | 349.40 | 350.95 | 350.95 | -2.24% | 54,968 |
| Sep 23, 2026 | 362.95 | 364.50 | 357.85 | 359.00 | 359.00 | -0.39% | 151,029 |
| Sep 22, 2026 | 358.00 | 365.00 | 354.70 | 360.40 | 360.40 | 0.67% | 384,616 |
| Sep 21, 2026 | 357.30 | 359.55 | 355.45 | 358.00 | 358.00 | 0.99% | 61,188 |
| Sep 18, 2026 | 352.90 | 356.15 | 350.70 | 354.50 | 354.50 | 1.16% | 134,356 |
| Sep 17, 2026 | 352.00 | 353.75 | 350.20 | 350.45 | 350.45 | -0.16% | 135,844 |
| Sep 16, 2026 | 347.25 | 352.30 | 343.20 | 351.00 | 351.00 | 1.69% | 88,521 |
| Sep 15, 2026 | 353.05 | 355.00 | 344.35 | 345.15 | 345.15 | -1.67% | 104,032 |
| Sep 11, 2026 | 346.20 | 354.80 | 340.25 | 351.00 | 351.00 | -0.85% | 506,275 |
| Sep 10, 2026 | 346.95 | 354.00 | 346.90 | 354.00 | 354.00 | 1.43% | 161,738 |
| Sep 9, 2026 | 345.45 | 350.95 | 344.00 | 349.00 | 349.00 | 0.22% | 344,727 |
| Sep 8, 2026 | 355.95 | 355.95 | 346.10 | 348.25 | 348.25 | -2.36% | 106,408 |
| Sep 7, 2026 | 355.00 | 356.65 | 349.60 | 356.65 | 356.65 | -0.10% | 290,724 |
| Sep 4, 2026 | 359.95 | 360.05 | 355.90 | 357.00 | 357.00 | -0.85% | 86,699 |
| Sep 3, 2026 | 359.00 | 361.25 | 357.35 | 360.05 | 360.05 | 0.35% | 81,497 |
| Sep 2, 2026 | 357.75 | 362.70 | 355.30 | 358.80 | 358.80 | -1.02% | 1,267,454 |
| Sep 1, 2026 | 361.95 | 364.35 | 358.40 | 362.50 | 362.50 | 0.69% | 78,316 |
| Aug 31, 2026 | 361.50 | 363.30 | 355.50 | 360.00 | 360.00 | -1.21% | 377,222 |
| Aug 28, 2026 | 370.40 | 370.40 | 363.80 | 364.40 | 364.40 | -1.75% | 767,970 |
| Aug 27, 2026 | 375.05 | 376.15 | 369.00 | 370.90 | 370.90 | -1.09% | 402,644 |
| Aug 26, 2026 | 377.75 | 381.60 | 373.45 | 375.00 | 375.00 | 0.51% | 152,211 |
| Aug 25, 2026 | 372.95 | 374.45 | 369.70 | 373.10 | 373.10 | 0.38% | 131,585 |
| Aug 24, 2026 | 364.70 | 372.50 | 364.50 | 371.70 | 371.70 | 2.35% | 227,078 |
| Aug 21, 2026 | 364.50 | 367.00 | 362.35 | 363.15 | 363.15 | 0.17% | 266,184 |
| Aug 20, 2026 | 367.95 | 368.85 | 362.55 | 362.55 | 362.55 | -0.68% | 1,215,648 |
| Aug 19, 2026 | 366.65 | 367.90 | 364.65 | 365.05 | 365.05 | -0.30% | 391,226 |
| Aug 18, 2026 | 368.65 | 373.80 | 366.10 | 366.15 | 366.15 | -1.31% | 619,644 |
| Aug 17, 2026 | 373.00 | 373.60 | 367.20 | 371.00 | 371.00 | -0.54% | 499,397 |
| Aug 14, 2026 | 374.50 | 374.80 | 371.00 | 373.00 | 373.00 | -0.20% | 762,449 |
| Aug 13, 2026 | 393.00 | 393.20 | 389.60 | 393.00 | 373.75 | 0.68% | 775,997 |
| Aug 12, 2026 | 392.75 | 393.40 | 386.00 | 390.35 | 371.23 | -0.24% | 807,892 |
| Aug 11, 2026 | 393.85 | 394.30 | 385.85 | 391.30 | 372.13 | -0.27% | 451,970 |
| Aug 10, 2026 | 394.05 | 396.55 | 391.25 | 392.35 | 373.13 | -0.18% | 407,013 |
| Aug 7, 2026 | 392.50 | 395.50 | 392.00 | 393.05 | 373.80 | -0.76% | 317,492 |
| Aug 6, 2026 | 396.85 | 398.90 | 392.70 | 396.05 | 376.65 | 0.29% | 255,552 |
| Aug 5, 2026 | 397.00 | 401.10 | 393.60 | 394.90 | 375.56 | 0.43% | 544,730 |
| Aug 4, 2026 | 395.80 | 395.80 | 390.50 | 393.20 | 373.94 | 0.05% | 255,599 |
| Aug 3, 2026 | 397.00 | 398.50 | 392.25 | 393.00 | 373.75 | 0.89% | 341,033 |
| Jul 31, 2026 | 391.10 | 391.65 | 385.75 | 389.55 | 370.47 | 0.28% | 235,586 |
| Jul 30, 2026 | 394.15 | 394.15 | 386.45 | 388.45 | 369.42 | -1.04% | 1,515,194 |
| Jul 29, 2026 | 399.95 | 399.95 | 392.30 | 392.55 | 373.32 | -1.85% | 1,761,172 |
| Jul 28, 2026 | 396.95 | 401.50 | 391.00 | 399.95 | 380.36 | 1.48% | 565,004 |