Hindustan Oil Exploration Company Limited (NSE:HINDOILEXP)
India · Delayed Price · Currency is INR 163.08
-0.32 (-0.20%)
Oct 27, 2025, 10:29 AM IST
NSE:HINDOILEXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 165.00 | 166.00 | 162.85 | 163.40 | 163.40 | -0.09% | 336,931 |
| Oct 23, 2025 | 162.94 | 164.99 | 162.21 | 163.54 | 163.54 | 1.32% | 331,195 |
| Oct 21, 2025 | 160.99 | 162.00 | 160.82 | 161.41 | 161.41 | 0.97% | 35,504 |
| Oct 20, 2025 | 160.75 | 161.10 | 159.50 | 159.86 | 159.86 | -0.51% | 138,264 |
| Oct 17, 2025 | 161.43 | 161.95 | 159.51 | 160.68 | 160.68 | -0.62% | 208,412 |
| Oct 16, 2025 | 162.95 | 164.04 | 160.30 | 161.69 | 161.69 | 0.17% | 291,866 |
| Oct 15, 2025 | 160.57 | 162.40 | 159.70 | 161.42 | 161.42 | 0.93% | 264,450 |
| Oct 14, 2025 | 164.70 | 164.70 | 159.50 | 159.94 | 159.94 | -2.63% | 417,582 |
| Oct 13, 2025 | 164.01 | 164.79 | 159.92 | 164.26 | 164.26 | -0.99% | 614,332 |
| Oct 10, 2025 | 164.12 | 167.79 | 164.12 | 165.90 | 165.90 | 1.08% | 175,582 |
| Oct 9, 2025 | 165.25 | 165.80 | 163.20 | 164.12 | 164.12 | -0.68% | 499,774 |
| Oct 8, 2025 | 168.73 | 169.69 | 164.05 | 165.24 | 165.24 | -2.07% | 325,226 |
| Oct 7, 2025 | 170.50 | 172.18 | 168.44 | 168.73 | 168.73 | -1.29% | 194,811 |
| Oct 6, 2025 | 172.64 | 173.50 | 170.20 | 170.93 | 170.93 | -0.99% | 197,152 |
| Oct 3, 2025 | 173.16 | 174.49 | 171.00 | 172.64 | 172.64 | -0.30% | 273,624 |
| Oct 1, 2025 | 170.50 | 173.84 | 170.13 | 173.16 | 173.16 | 1.68% | 181,715 |
| Sep 30, 2025 | 171.05 | 172.89 | 169.25 | 170.30 | 170.30 | -0.76% | 212,984 |
| Sep 29, 2025 | 173.99 | 174.80 | 170.41 | 171.60 | 171.60 | -0.71% | 306,960 |
| Sep 26, 2025 | 175.90 | 176.29 | 172.05 | 172.82 | 172.82 | -1.83% | 327,506 |
| Sep 25, 2025 | 177.00 | 182.00 | 175.17 | 176.04 | 176.04 | 0.26% | 616,065 |
| Sep 24, 2025 | 174.50 | 177.05 | 173.13 | 175.58 | 175.58 | 0.57% | 238,261 |
| Sep 23, 2025 | 177.50 | 178.90 | 174.20 | 174.59 | 174.59 | -1.73% | 287,961 |
| Sep 22, 2025 | 179.80 | 180.75 | 177.00 | 177.67 | 177.67 | -1.39% | 304,570 |
| Sep 19, 2025 | 180.80 | 181.95 | 179.01 | 180.17 | 180.17 | -0.34% | 528,588 |
| Sep 18, 2025 | 179.49 | 181.49 | 176.54 | 180.78 | 180.78 | 1.18% | 763,108 |
| Sep 17, 2025 | 174.00 | 184.00 | 173.25 | 178.68 | 178.68 | 3.43% | 1,933,158 |
| Sep 16, 2025 | 170.59 | 173.25 | 169.61 | 172.75 | 172.75 | 1.45% | 370,880 |
| Sep 15, 2025 | 168.99 | 175.40 | 168.99 | 170.28 | 170.28 | 0.98% | 555,452 |
| Sep 12, 2025 | 169.14 | 169.60 | 167.30 | 168.62 | 168.62 | 0.13% | 161,642 |
| Sep 11, 2025 | 170.89 | 171.50 | 167.90 | 168.40 | 168.40 | -0.95% | 306,879 |
| Sep 10, 2025 | 172.67 | 173.64 | 168.97 | 170.01 | 170.01 | -1.26% | 260,765 |
| Sep 9, 2025 | 173.00 | 174.43 | 171.50 | 172.18 | 172.18 | -0.78% | 135,517 |
| Sep 8, 2025 | 175.09 | 176.14 | 172.69 | 173.54 | 173.54 | -0.79% | 324,846 |
| Sep 5, 2025 | 175.70 | 177.80 | 173.51 | 174.93 | 174.93 | -0.11% | 560,627 |
| Sep 4, 2025 | 175.10 | 177.50 | 173.04 | 175.13 | 175.13 | 0.17% | 445,089 |
| Sep 3, 2025 | 175.00 | 177.40 | 172.01 | 174.83 | 174.83 | 0.59% | 540,980 |
| Sep 2, 2025 | 171.25 | 174.75 | 170.45 | 173.80 | 173.80 | 1.74% | 808,599 |
| Sep 1, 2025 | 166.73 | 171.25 | 166.02 | 170.82 | 170.82 | 2.45% | 378,165 |
| Aug 29, 2025 | 161.02 | 170.69 | 160.40 | 166.73 | 166.73 | 3.26% | 604,211 |
| Aug 28, 2025 | 163.13 | 164.00 | 161.25 | 161.47 | 161.47 | -1.58% | 120,155 |
| Aug 26, 2025 | 167.00 | 167.00 | 163.22 | 164.07 | 164.07 | -1.75% | 129,077 |
| Aug 25, 2025 | 168.99 | 171.90 | 166.00 | 167.00 | 167.00 | -1.14% | 122,960 |
| Aug 22, 2025 | 170.00 | 171.00 | 168.19 | 168.93 | 168.93 | -1.15% | 151,296 |
| Aug 21, 2025 | 170.27 | 172.82 | 169.00 | 170.89 | 170.89 | 0.60% | 409,105 |
| Aug 20, 2025 | 165.15 | 170.70 | 165.15 | 169.87 | 169.87 | 2.15% | 686,885 |
| Aug 19, 2025 | 162.00 | 167.03 | 161.14 | 166.29 | 166.29 | 2.71% | 337,302 |
| Aug 18, 2025 | 164.90 | 165.89 | 160.78 | 161.91 | 161.91 | -0.20% | 453,265 |
| Aug 14, 2025 | 159.87 | 163.10 | 158.16 | 162.23 | 162.23 | 1.83% | 343,293 |
| Aug 13, 2025 | 161.34 | 161.94 | 158.03 | 159.32 | 159.32 | -1.25% | 224,522 |
| Aug 12, 2025 | 158.70 | 161.96 | 158.70 | 161.34 | 161.34 | 1.31% | 126,158 |