Hindustan Oil Exploration Company Limited (BOM:500186)
India · Delayed Price · Currency is INR 155.10
-0.10 (-0.06%)
At close: Feb 6, 2026
BOM:500186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 153.30 | 154.50 | 152.40 | 153.85 | 153.85 | 0.36% | 4,974 |
| Dec 29, 2025 | 154.05 | 155.90 | 152.10 | 153.30 | 153.30 | -1.16% | 20,727 |
| Dec 26, 2025 | 154.00 | 155.30 | 154.00 | 155.10 | 155.10 | 0.32% | 3,243 |
| Dec 24, 2025 | 155.55 | 157.40 | 153.75 | 154.60 | 154.60 | -0.55% | 4,065 |
| Dec 23, 2025 | 156.00 | 157.90 | 155.00 | 155.45 | 155.45 | -0.35% | 8,630 |
| Dec 22, 2025 | 153.60 | 158.30 | 153.60 | 156.00 | 156.00 | 1.56% | 17,032 |
| Dec 19, 2025 | 153.80 | 155.15 | 152.00 | 153.60 | 153.60 | 0.07% | 9,431 |
| Dec 18, 2025 | 154.00 | 155.15 | 152.75 | 153.50 | 153.50 | -0.87% | 8,706 |
| Dec 17, 2025 | 156.65 | 156.65 | 153.85 | 154.85 | 154.85 | -1.12% | 6,025 |
| Dec 16, 2025 | 153.20 | 157.50 | 152.50 | 156.60 | 156.60 | 1.72% | 13,477 |
| Dec 15, 2025 | 152.45 | 154.90 | 151.70 | 153.95 | 153.95 | 0.92% | 11,797 |
| Dec 12, 2025 | 153.50 | 154.25 | 152.05 | 152.55 | 152.55 | -0.23% | 4,919 |
| Dec 11, 2025 | 153.55 | 154.45 | 152.10 | 152.90 | 152.90 | -0.42% | 3,335 |
| Dec 10, 2025 | 153.55 | 154.45 | 151.80 | 153.55 | 153.55 | -0.19% | 10,751 |
| Dec 9, 2025 | 156.70 | 158.75 | 152.70 | 153.85 | 153.85 | -1.82% | 110,187 |
| Dec 8, 2025 | 154.05 | 157.75 | 152.60 | 156.70 | 156.70 | 1.89% | 53,460 |
| Dec 5, 2025 | 153.60 | 154.50 | 152.40 | 153.80 | 153.80 | 0.16% | 11,517 |
| Dec 4, 2025 | 150.20 | 155.15 | 150.20 | 153.55 | 153.55 | 0.16% | 27,228 |
| Dec 3, 2025 | 151.10 | 154.60 | 149.45 | 153.30 | 153.30 | 1.46% | 32,023 |
| Dec 2, 2025 | 152.55 | 152.80 | 148.25 | 151.10 | 151.10 | -1.05% | 19,547 |
| Dec 1, 2025 | 144.60 | 153.60 | 144.60 | 152.70 | 152.70 | 5.60% | 48,364 |
| Nov 28, 2025 | 143.00 | 145.70 | 142.90 | 144.60 | 144.60 | 0.42% | 11,601 |
| Nov 27, 2025 | 141.85 | 144.05 | 141.75 | 144.00 | 144.00 | 1.34% | 17,056 |