Hindustan Oil Exploration Company Limited (BOM:500186)
India · Delayed Price · Currency is INR 144.70
-2.35 (-1.60%)
At close: Mar 13, 2026
BOM:500186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 151.00 | 156.65 | 146.80 | 147.05 | 147.05 | -0.31% | 67,762 |
| Mar 11, 2026 | 147.35 | 149.10 | 142.55 | 147.50 | 147.50 | 0.34% | 112,410 |
| Mar 10, 2026 | 164.90 | 164.90 | 145.10 | 147.00 | 147.00 | -10.96% | 200,439 |
| Mar 9, 2026 | 168.95 | 173.75 | 160.35 | 165.10 | 165.10 | 5.33% | 548,741 |
| Mar 6, 2026 | 154.80 | 157.85 | 151.25 | 156.75 | 156.75 | 2.62% | 63,261 |
| Mar 5, 2026 | 154.20 | 160.25 | 150.15 | 152.75 | 152.75 | 2.97% | 122,368 |
| Mar 4, 2026 | 139.40 | 151.55 | 138.05 | 148.35 | 148.35 | 8.44% | 155,348 |
| Mar 2, 2026 | 134.10 | 140.20 | 132.90 | 136.80 | 136.80 | 4.59% | 79,995 |
| Feb 27, 2026 | 131.90 | 132.20 | 130.10 | 130.80 | 130.80 | -0.57% | 24,572 |
| Feb 26, 2026 | 132.40 | 132.75 | 131.35 | 131.55 | 131.55 | -0.57% | 14,424 |
| Feb 25, 2026 | 132.60 | 134.00 | 132.00 | 132.30 | 132.30 | -0.23% | 18,779 |
| Feb 24, 2026 | 130.15 | 134.45 | 129.85 | 132.60 | 132.60 | 0.91% | 23,190 |
| Feb 23, 2026 | 130.20 | 134.30 | 130.20 | 131.40 | 131.40 | -0.57% | 10,912 |
| Feb 20, 2026 | 134.65 | 136.70 | 131.90 | 132.15 | 132.15 | -1.75% | 39,605 |
| Feb 19, 2026 | 133.35 | 137.80 | 133.35 | 134.50 | 134.50 | 1.62% | 21,895 |
| Feb 18, 2026 | 133.90 | 134.70 | 131.75 | 132.35 | 132.35 | -0.68% | 11,482 |
| Feb 17, 2026 | 131.00 | 133.65 | 130.25 | 133.25 | 133.25 | 2.50% | 32,275 |
| Feb 16, 2026 | 144.75 | 144.80 | 129.40 | 130.00 | 130.00 | -8.45% | 46,198 |
| Feb 13, 2026 | 151.00 | 156.00 | 140.40 | 142.00 | 142.00 | -6.61% | 35,835 |
| Feb 12, 2026 | 159.00 | 159.00 | 151.90 | 152.05 | 152.05 | -2.56% | 10,238 |
| Feb 11, 2026 | 156.05 | 156.85 | 153.35 | 156.05 | 156.05 | - | 34,174 |
| Feb 10, 2026 | 155.90 | 157.70 | 155.25 | 156.05 | 156.05 | 1.00% | 26,683 |
| Feb 9, 2026 | 155.20 | 158.40 | 154.00 | 154.50 | 154.50 | -0.39% | 12,754 |
| Feb 6, 2026 | 153.25 | 156.25 | 152.00 | 155.10 | 155.10 | -0.06% | 9,262 |
| Feb 5, 2026 | 155.60 | 156.90 | 153.40 | 155.20 | 155.20 | -0.26% | 6,779 |
| Feb 4, 2026 | 154.10 | 159.80 | 154.10 | 155.60 | 155.60 | 1.01% | 18,860 |
| Feb 3, 2026 | 154.00 | 155.50 | 149.50 | 154.05 | 154.05 | 0.79% | 16,940 |
| Feb 2, 2026 | 156.15 | 156.15 | 146.80 | 152.85 | 152.85 | -2.11% | 9,590 |
| Feb 1, 2026 | 154.15 | 159.45 | 154.15 | 156.15 | 156.15 | 0.51% | 18,815 |
| Jan 30, 2026 | 156.80 | 156.80 | 154.00 | 155.35 | 155.35 | -0.38% | 16,456 |
| Jan 29, 2026 | 153.10 | 157.00 | 151.40 | 155.95 | 155.95 | 1.89% | 14,844 |
| Jan 28, 2026 | 144.70 | 154.50 | 144.70 | 153.05 | 153.05 | 5.77% | 58,780 |
| Jan 27, 2026 | 146.80 | 148.60 | 142.25 | 144.70 | 144.70 | -1.40% | 32,395 |
| Jan 23, 2026 | 144.00 | 147.70 | 144.00 | 146.75 | 146.75 | -0.71% | 6,088 |
| Jan 22, 2026 | 141.30 | 148.95 | 141.15 | 147.80 | 147.80 | 4.71% | 9,376 |
| Jan 21, 2026 | 141.25 | 146.00 | 139.45 | 141.15 | 141.15 | -0.07% | 31,345 |
| Jan 20, 2026 | 149.50 | 150.20 | 140.70 | 141.25 | 141.25 | -6.05% | 13,233 |
| Jan 19, 2026 | 149.35 | 151.05 | 147.80 | 150.35 | 150.35 | 0.67% | 6,750 |
| Jan 16, 2026 | 152.00 | 153.20 | 147.50 | 149.35 | 149.35 | -2.16% | 10,670 |
| Jan 14, 2026 | 148.80 | 157.30 | 148.80 | 152.65 | 152.65 | 2.59% | 31,879 |
| Jan 13, 2026 | 152.45 | 153.15 | 148.15 | 148.80 | 148.80 | -0.87% | 11,086 |
| Jan 12, 2026 | 150.90 | 151.85 | 148.35 | 150.10 | 150.10 | -0.50% | 13,230 |
| Jan 9, 2026 | 149.45 | 154.80 | 149.45 | 150.85 | 150.85 | -1.05% | 11,130 |
| Jan 8, 2026 | 155.35 | 158.00 | 151.40 | 152.45 | 152.45 | -1.90% | 13,568 |
| Jan 7, 2026 | 155.00 | 156.75 | 154.95 | 155.40 | 155.40 | 0.32% | 3,694 |
| Jan 6, 2026 | 153.00 | 156.20 | 152.10 | 154.90 | 154.90 | 0.49% | 24,639 |
| Jan 5, 2026 | 153.75 | 158.10 | 153.25 | 154.15 | 154.15 | -1.56% | 8,072 |
| Jan 2, 2026 | 156.45 | 160.40 | 155.05 | 156.60 | 156.60 | 0.06% | 9,634 |
| Jan 1, 2026 | 156.00 | 163.40 | 154.25 | 156.50 | 156.50 | 0.32% | 36,532 |
| Dec 31, 2025 | 153.90 | 157.25 | 153.90 | 156.00 | 156.00 | 1.40% | 11,711 |