Hindustan Oil Exploration Company Limited (BOM:500186)
India · Delayed Price · Currency is INR 185.25
+0.80 (0.43%)
At close: Sep 4, 2026
BOM:500186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 182.20 | 187.25 | 179.40 | 185.25 | 185.25 | 0.43% | 167,174 |
| Sep 3, 2026 | 166.40 | 191.05 | 166.40 | 184.45 | 184.45 | 10.98% | 1,286,468 |
| Sep 2, 2026 | 169.95 | 172.10 | 165.00 | 166.20 | 166.20 | -1.60% | 50,477 |
| Sep 1, 2026 | 160.55 | 175.35 | 160.55 | 168.90 | 168.90 | 4.16% | 148,440 |
| Aug 31, 2026 | 162.75 | 166.20 | 161.30 | 162.15 | 162.15 | -0.28% | 13,313 |
| Aug 28, 2026 | 163.55 | 163.95 | 160.50 | 162.60 | 162.60 | -0.55% | 26,078 |
| Aug 27, 2026 | 158.85 | 164.00 | 158.45 | 163.50 | 163.50 | 3.55% | 21,925 |
| Aug 26, 2026 | 159.45 | 159.45 | 157.25 | 157.90 | 157.90 | -0.38% | 8,600 |
| Aug 25, 2026 | 156.65 | 159.15 | 156.65 | 158.50 | 158.50 | 0.76% | 25,708 |
| Aug 24, 2026 | 156.10 | 158.90 | 155.75 | 157.30 | 157.30 | 0.83% | 20,053 |
| Aug 21, 2026 | 158.15 | 160.70 | 155.95 | 156.00 | 156.00 | -1.33% | 24,029 |
| Aug 20, 2026 | 155.40 | 160.00 | 154.25 | 158.10 | 158.10 | 2.73% | 50,166 |
| Aug 19, 2026 | 156.85 | 157.75 | 153.60 | 153.90 | 153.90 | -1.69% | 23,080 |
| Aug 18, 2026 | 154.35 | 159.40 | 154.35 | 156.55 | 156.55 | 1.13% | 35,907 |
| Aug 17, 2026 | 154.10 | 155.60 | 151.50 | 154.80 | 154.80 | 1.81% | 32,754 |
| Aug 14, 2026 | 157.20 | 157.20 | 150.00 | 152.05 | 152.05 | -3.92% | 52,437 |
| Aug 13, 2026 | 158.70 | 161.85 | 157.00 | 158.25 | 158.25 | -2.50% | 37,614 |
| Aug 12, 2026 | 167.95 | 167.95 | 161.85 | 162.30 | 162.30 | -1.46% | 31,541 |
| Aug 11, 2026 | 164.40 | 168.80 | 163.90 | 164.70 | 164.70 | 0.49% | 36,982 |
| Aug 10, 2026 | 157.75 | 164.85 | 155.75 | 163.90 | 163.90 | 5.27% | 63,627 |
| Aug 7, 2026 | 158.20 | 159.00 | 155.30 | 155.70 | 155.70 | -1.39% | 20,263 |
| Aug 6, 2026 | 158.55 | 159.00 | 156.40 | 157.90 | 157.90 | -0.38% | 26,226 |
| Aug 5, 2026 | 161.45 | 161.70 | 158.05 | 158.50 | 158.50 | -1.92% | 17,110 |
| Aug 4, 2026 | 159.95 | 162.25 | 159.00 | 161.60 | 161.60 | 0.53% | 12,700 |
| Aug 3, 2026 | 164.00 | 164.00 | 157.90 | 160.75 | 160.75 | -0.09% | 31,024 |
| Jul 31, 2026 | 159.10 | 163.95 | 157.10 | 160.90 | 160.90 | 0.78% | 49,187 |
| Jul 30, 2026 | 158.80 | 162.35 | 157.45 | 159.65 | 159.65 | 1.79% | 17,436 |
| Jul 29, 2026 | 157.05 | 158.30 | 156.10 | 156.85 | 156.85 | -0.13% | 16,532 |
| Jul 28, 2026 | 157.20 | 158.50 | 156.10 | 157.05 | 157.05 | -0.57% | 27,628 |
| Jul 27, 2026 | 159.20 | 161.75 | 157.50 | 157.95 | 157.95 | -2.59% | 23,662 |
| Jul 24, 2026 | 168.85 | 168.85 | 160.50 | 162.15 | 162.15 | -2.90% | 41,419 |
| Jul 23, 2026 | 164.95 | 169.65 | 164.95 | 167.00 | 167.00 | 1.80% | 33,667 |
| Jul 22, 2026 | 164.90 | 165.95 | 160.25 | 164.05 | 164.05 | 1.08% | 24,896 |
| Jul 21, 2026 | 161.75 | 168.60 | 161.75 | 162.30 | 162.30 | 0.22% | 61,831 |
| Jul 20, 2026 | 157.35 | 162.45 | 156.00 | 161.95 | 161.95 | 4.11% | 58,826 |
| Jul 17, 2026 | 157.30 | 157.30 | 154.25 | 155.55 | 155.55 | -1.08% | 9,498 |
| Jul 16, 2026 | 160.85 | 163.00 | 157.05 | 157.25 | 157.25 | -1.56% | 25,848 |
| Jul 15, 2026 | 156.30 | 160.65 | 154.20 | 159.75 | 159.75 | 2.24% | 51,687 |
| Jul 14, 2026 | 156.85 | 161.00 | 151.95 | 156.25 | 156.25 | 1.30% | 52,698 |
| Jul 13, 2026 | 153.80 | 157.30 | 152.85 | 154.25 | 154.25 | 0.29% | 49,958 |
| Jul 10, 2026 | 154.15 | 155.05 | 152.60 | 153.80 | 153.80 | 0.10% | 36,898 |
| Jul 9, 2026 | 157.35 | 159.00 | 153.30 | 153.65 | 153.65 | -2.16% | 47,624 |
| Jul 8, 2026 | 157.40 | 160.70 | 155.50 | 157.05 | 157.05 | 1.36% | 48,095 |
| Jul 7, 2026 | 157.15 | 157.25 | 153.00 | 154.95 | 154.95 | -1.18% | 31,579 |
| Jul 6, 2026 | 159.25 | 159.80 | 156.50 | 156.80 | 156.80 | -2.18% | 26,252 |
| Jul 3, 2026 | 161.60 | 161.60 | 157.30 | 160.30 | 160.30 | 0.66% | 16,829 |
| Jul 2, 2026 | 158.00 | 160.30 | 156.15 | 159.25 | 159.25 | 0.47% | 41,962 |
| Jul 1, 2026 | 160.65 | 162.00 | 158.00 | 158.50 | 158.50 | -1.83% | 23,005 |
| Jun 30, 2026 | 156.60 | 163.00 | 156.60 | 161.45 | 161.45 | 1.03% | 38,509 |
| Jun 29, 2026 | 161.60 | 161.60 | 158.00 | 159.80 | 159.80 | -0.16% | 28,030 |