Hindustan Petroleum Corporation Limited (BOM:500104)
India · Delayed Price · Currency is INR 363.15
+0.60 (0.17%)
At close: Aug 21, 2026
BOM:500104 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 387.70 | 395.95 | 386.90 | 394.10 | 374.80 | 3.37% | 625,932 |
| Jul 24, 2026 | 380.95 | 383.20 | 372.10 | 381.25 | 362.58 | -1.03% | 712,567 |
| Jul 23, 2026 | 385.00 | 387.30 | 376.80 | 385.20 | 366.33 | -2.54% | 1,091,239 |
| Jul 22, 2026 | 405.60 | 405.60 | 393.15 | 395.25 | 375.89 | -2.89% | 405,371 |
| Jul 21, 2026 | 405.45 | 409.90 | 404.60 | 407.00 | 387.06 | 0.39% | 436,511 |
| Jul 20, 2026 | 394.30 | 407.65 | 393.95 | 405.40 | 385.54 | 1.27% | 390,237 |
| Jul 17, 2026 | 400.00 | 403.40 | 396.75 | 400.30 | 380.69 | 0.28% | 192,966 |
| Jul 16, 2026 | 396.05 | 405.70 | 395.45 | 399.20 | 379.65 | 1.14% | 594,505 |
| Jul 15, 2026 | 386.55 | 395.65 | 386.55 | 394.70 | 375.37 | 2.23% | 378,994 |
| Jul 14, 2026 | 385.85 | 387.85 | 381.70 | 386.10 | 367.19 | -1.47% | 620,970 |
| Jul 13, 2026 | 386.80 | 394.00 | 385.60 | 391.85 | 372.66 | -0.89% | 388,341 |
| Jul 10, 2026 | 395.45 | 398.80 | 394.50 | 395.35 | 375.98 | 0.80% | 236,035 |
| Jul 9, 2026 | 386.35 | 393.85 | 382.80 | 392.20 | 372.99 | 1.32% | 371,154 |
| Jul 8, 2026 | 395.05 | 396.25 | 383.25 | 387.10 | 368.14 | -4.60% | 772,596 |
| Jul 7, 2026 | 402.80 | 407.00 | 401.30 | 405.75 | 385.88 | 1.31% | 324,960 |
| Jul 6, 2026 | 399.40 | 403.85 | 397.35 | 400.50 | 380.88 | 0.29% | 258,197 |
| Jul 3, 2026 | 399.75 | 402.50 | 397.50 | 399.35 | 379.79 | -0.08% | 1,131,347 |
| Jul 2, 2026 | 395.90 | 406.25 | 394.80 | 399.65 | 380.07 | 1.90% | 1,281,433 |
| Jul 1, 2026 | 395.50 | 395.90 | 390.75 | 392.20 | 372.99 | -0.60% | 256,983 |
| Jun 30, 2026 | 392.30 | 395.80 | 389.75 | 394.55 | 375.22 | 1.26% | 305,437 |
| Jun 29, 2026 | 406.00 | 406.80 | 388.60 | 389.65 | 370.56 | -4.71% | 290,105 |
| Jun 25, 2026 | 419.60 | 420.50 | 407.75 | 408.90 | 388.87 | -0.92% | 365,784 |
| Jun 24, 2026 | 397.65 | 414.00 | 395.90 | 412.70 | 392.49 | 4.05% | 358,320 |
| Jun 23, 2026 | 395.45 | 400.10 | 393.10 | 396.65 | 377.22 | 0.83% | 226,846 |
| Jun 22, 2026 | 398.10 | 398.55 | 392.10 | 393.40 | 374.13 | 0.34% | 109,618 |
| Jun 19, 2026 | 400.95 | 400.95 | 390.50 | 392.05 | 372.85 | -2.33% | 151,970 |
| Jun 18, 2026 | 405.50 | 405.70 | 398.65 | 401.40 | 381.74 | -0.27% | 139,676 |
| Jun 17, 2026 | 405.50 | 410.45 | 401.20 | 402.50 | 382.78 | 0.29% | 424,282 |
| Jun 16, 2026 | 406.00 | 406.05 | 396.70 | 401.35 | 381.69 | -0.11% | 209,911 |
| Jun 15, 2026 | 407.85 | 410.00 | 400.00 | 401.80 | 382.12 | 3.36% | 854,164 |
| Jun 12, 2026 | 376.35 | 390.95 | 372.00 | 388.75 | 369.71 | 6.30% | 594,316 |