Hindustan Oil Exploration Company Limited (BOM:500186)
India · Delayed Price · Currency is INR 157.90
-0.60 (-0.38%)
At close: Aug 6, 2026
BOM:500186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 162.00 | 162.00 | 157.85 | 160.05 | 160.05 | -0.12% | 28,605 |
| Jun 24, 2026 | 159.65 | 161.50 | 154.50 | 160.25 | 160.25 | 1.17% | 52,414 |
| Jun 23, 2026 | 164.70 | 166.65 | 157.65 | 158.40 | 158.40 | -4.03% | 28,509 |
| Jun 22, 2026 | 164.40 | 166.50 | 162.55 | 165.05 | 165.05 | 1.41% | 36,151 |
| Jun 19, 2026 | 157.05 | 164.75 | 157.05 | 162.75 | 162.75 | 2.01% | 50,308 |
| Jun 18, 2026 | 158.50 | 160.80 | 158.25 | 159.55 | 159.55 | 0.82% | 18,595 |
| Jun 17, 2026 | 160.05 | 165.95 | 157.15 | 158.25 | 158.25 | -1.09% | 62,157 |
| Jun 16, 2026 | 161.75 | 162.05 | 150.95 | 160.00 | 160.00 | -0.74% | 155,443 |
| Jun 15, 2026 | 165.00 | 170.75 | 160.80 | 161.20 | 161.20 | -2.72% | 80,504 |
| Jun 12, 2026 | 161.75 | 177.85 | 157.35 | 165.70 | 165.70 | -1.22% | 199,293 |
| Jun 11, 2026 | 180.95 | 181.25 | 163.50 | 167.75 | 167.75 | -5.94% | 133,111 |
| Jun 10, 2026 | 183.65 | 184.35 | 174.10 | 178.35 | 178.35 | -2.54% | 82,429 |
| Jun 9, 2026 | 180.00 | 188.50 | 177.00 | 183.00 | 183.00 | 3.13% | 147,410 |
| Jun 8, 2026 | 176.95 | 181.60 | 174.70 | 177.45 | 177.45 | 1.72% | 148,106 |
| Jun 5, 2026 | 167.15 | 177.90 | 165.75 | 174.45 | 174.45 | 4.30% | 75,287 |
| Jun 4, 2026 | 170.45 | 170.90 | 167.00 | 167.25 | 167.25 | -1.30% | 21,321 |
| Jun 3, 2026 | 172.75 | 173.90 | 168.90 | 169.45 | 169.45 | -1.20% | 27,137 |
| Jun 2, 2026 | 162.50 | 172.50 | 162.50 | 171.50 | 171.50 | 3.91% | 65,104 |
| Jun 1, 2026 | 161.15 | 165.50 | 159.25 | 165.05 | 165.05 | 2.42% | 49,171 |
| May 29, 2026 | 169.05 | 169.05 | 160.20 | 161.15 | 161.15 | -5.07% | 56,860 |
| May 27, 2026 | 160.40 | 170.05 | 160.40 | 169.75 | 169.75 | 4.72% | 65,775 |