Hindustan Oil Exploration Company Limited (NSE:HINDOILEXP)
India · Delayed Price · Currency is INR 153.01
-0.39 (-0.25%)
Dec 11, 2025, 3:30 PM IST
NSE:HINDOILEXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 152.76 | 154.39 | 151.02 | 153.40 | 153.40 | -0.17% | 203,672 |
| Dec 9, 2025 | 156.70 | 158.50 | 151.65 | 153.66 | 153.66 | -1.89% | 941,859 |
| Dec 8, 2025 | 155.00 | 157.90 | 152.47 | 156.62 | 156.62 | 1.66% | 464,769 |
| Dec 5, 2025 | 154.00 | 154.50 | 151.97 | 154.07 | 154.07 | 0.05% | 421,166 |
| Dec 4, 2025 | 152.01 | 155.50 | 151.01 | 154.00 | 154.00 | 0.22% | 234,109 |
| Dec 3, 2025 | 153.00 | 154.96 | 149.40 | 153.66 | 153.66 | 1.69% | 306,678 |
| Dec 2, 2025 | 152.30 | 152.79 | 148.10 | 151.11 | 151.11 | -1.04% | 398,519 |
| Dec 1, 2025 | 144.99 | 153.75 | 144.57 | 152.70 | 152.70 | 5.62% | 834,550 |
| Nov 28, 2025 | 143.50 | 145.70 | 142.52 | 144.57 | 144.57 | 0.49% | 226,204 |
| Nov 27, 2025 | 142.07 | 144.31 | 141.73 | 143.87 | 143.87 | 1.27% | 251,093 |
| Nov 26, 2025 | 141.30 | 143.17 | 139.92 | 142.07 | 142.07 | 0.83% | 410,681 |
| Nov 25, 2025 | 139.00 | 143.60 | 139.00 | 140.90 | 140.90 | 1.85% | 334,312 |
| Nov 24, 2025 | 147.70 | 147.71 | 137.50 | 138.34 | 138.34 | -4.04% | 576,846 |
| Nov 21, 2025 | 138.00 | 146.05 | 136.60 | 144.17 | 144.17 | 3.98% | 1,091,285 |
| Nov 20, 2025 | 137.07 | 139.24 | 135.70 | 138.65 | 138.65 | 1.17% | 498,009 |
| Nov 19, 2025 | 140.00 | 140.00 | 136.92 | 137.04 | 137.04 | -2.07% | 385,247 |
| Nov 18, 2025 | 141.50 | 141.50 | 139.05 | 139.94 | 139.94 | 0.29% | 297,609 |
| Nov 17, 2025 | 143.79 | 145.30 | 139.15 | 139.53 | 139.53 | -2.97% | 943,292 |
| Nov 14, 2025 | 149.30 | 149.30 | 143.14 | 143.80 | 143.80 | -2.14% | 530,236 |
| Nov 13, 2025 | 150.00 | 153.00 | 146.20 | 146.94 | 146.94 | -2.09% | 396,849 |
| Nov 12, 2025 | 153.00 | 153.00 | 149.77 | 150.08 | 150.08 | -1.00% | 252,791 |
| Nov 11, 2025 | 150.00 | 152.19 | 148.77 | 151.60 | 151.60 | 0.66% | 281,564 |
| Nov 10, 2025 | 150.95 | 150.98 | 148.38 | 150.60 | 150.60 | 1.07% | 320,243 |
| Nov 7, 2025 | 151.00 | 151.22 | 148.11 | 149.01 | 149.01 | -1.46% | 287,340 |
| Nov 6, 2025 | 152.00 | 153.25 | 149.80 | 151.22 | 151.22 | -0.84% | 216,245 |
| Nov 4, 2025 | 151.55 | 154.00 | 151.26 | 152.50 | 152.50 | 0.63% | 232,412 |
| Nov 3, 2025 | 153.04 | 153.98 | 151.36 | 151.55 | 151.55 | -0.97% | 271,402 |
| Oct 31, 2025 | 156.30 | 156.65 | 152.70 | 153.04 | 153.04 | -1.65% | 341,439 |
| Oct 30, 2025 | 156.00 | 157.28 | 154.00 | 155.61 | 155.61 | 0.28% | 438,361 |
| Oct 29, 2025 | 154.99 | 156.00 | 153.00 | 155.17 | 155.17 | 1.62% | 528,368 |
| Oct 28, 2025 | 155.00 | 155.70 | 149.16 | 152.70 | 152.70 | -5.78% | 1,692,849 |
| Oct 27, 2025 | 163.90 | 164.53 | 161.20 | 162.07 | 162.07 | -0.81% | 182,594 |
| Oct 24, 2025 | 165.00 | 166.00 | 162.85 | 163.40 | 163.40 | -0.09% | 336,787 |
| Oct 23, 2025 | 162.94 | 164.99 | 162.21 | 163.54 | 163.54 | 1.32% | 330,728 |
| 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% | 138,244 |
| 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% | 291,743 |
| Oct 15, 2025 | 160.57 | 162.40 | 159.70 | 161.42 | 161.42 | 0.93% | 264,165 |
| 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% | 175,482 |
| Oct 9, 2025 | 165.25 | 165.80 | 163.20 | 164.12 | 164.12 | -0.68% | 498,282 |
| 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% | 194,658 |
| Oct 6, 2025 | 172.64 | 173.50 | 170.20 | 170.93 | 170.93 | -0.99% | 196,614 |
| 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% | 212,516 |
| Sep 29, 2025 | 173.99 | 174.80 | 170.41 | 171.60 | 171.60 | -0.71% | 306,960 |