Hindustan Petroleum Corporation Limited (BOM:500104)
India · Delayed Price · Currency is INR 347.80
-5.20 (-1.47%)
At close: Oct 28, 2026
BOM:500104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 348.00 | 348.00 | 339.00 | 347.80 | 347.80 | -1.47% | 88,172 |
| Oct 27, 2026 | 341.30 | 353.00 | 339.20 | 353.00 | 353.00 | 3.22% | 95,148 |
| Oct 26, 2026 | 333.00 | 342.00 | 330.00 | 342.00 | 342.00 | 1.18% | 272,488 |
| Oct 23, 2026 | 341.00 | 343.50 | 328.90 | 338.00 | 338.00 | -1.31% | 282,759 |
| Oct 22, 2026 | 341.85 | 347.30 | 339.15 | 342.50 | 342.50 | -1.08% | 90,542 |
| Oct 21, 2026 | 347.50 | 351.50 | 340.35 | 346.25 | 346.25 | -0.16% | 249,658 |
| Oct 19, 2026 | 343.00 | 349.45 | 343.00 | 346.80 | 346.80 | 0.12% | 541,533 |
| Oct 16, 2026 | 347.75 | 348.95 | 344.05 | 346.40 | 346.40 | -0.57% | 125,876 |
| Oct 15, 2026 | 331.95 | 348.60 | 331.10 | 348.40 | 348.40 | 4.96% | 725,845 |
| Oct 14, 2026 | 328.25 | 332.25 | 325.00 | 331.95 | 331.95 | 0.91% | 1,333,533 |
| Oct 13, 2026 | 332.40 | 332.40 | 324.50 | 328.95 | 328.95 | -0.83% | 283,724 |
| Oct 12, 2026 | 328.90 | 334.40 | 328.30 | 331.70 | 331.70 | 1.75% | 379,529 |
| Oct 9, 2026 | 330.00 | 331.65 | 323.35 | 326.00 | 326.00 | -0.67% | 1,288,090 |
| Oct 8, 2026 | 343.05 | 343.05 | 326.10 | 328.20 | 328.20 | -4.33% | 323,252 |
| 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 |