Skip to main content
logo
Hindustan Oil Exploration Company Limited (NSE:HINDOILEXP)
India flag India · Delayed Price · Currency is INR
153.91
-11.43 (-6.91%)
Mar 10, 2026, 11:29 AM IST

NSE:HINDOILEXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026169.00173.50160.47165.77-5.94%7,587,042
Mar 6, 2026153.51158.00151.96156.47156.472.61%1,254,550
Mar 5, 2026153.00160.20150.25152.49152.492.44%3,574,855
Mar 4, 2026139.31151.96138.13148.86148.868.94%3,616,550
Mar 2, 2026133.00140.73132.26136.64136.644.40%2,667,854
Feb 27, 2026131.60132.20130.31130.88130.88-0.58%251,065
Feb 26, 2026132.57132.95131.21131.64131.64-0.70%285,265
Feb 25, 2026132.69134.25131.99132.57132.57-0.10%330,191
Feb 24, 2026130.80135.00129.74132.70132.700.82%524,565
Feb 23, 2026132.79134.90131.05131.62131.62-0.51%413,777
Feb 20, 2026135.04136.95131.85132.30132.30-2.02%478,539
Feb 19, 2026136.75137.90133.40135.03135.032.13%838,389
Feb 18, 2026133.70135.00131.40132.21132.21-0.81%584,152
Feb 17, 2026130.12133.98130.11133.29133.292.44%1,076,309
Feb 16, 2026142.71143.23129.36130.11130.11-8.29%1,558,449
Feb 13, 2026151.01155.98140.00141.87141.87-6.79%1,267,659
Feb 12, 2026158.95158.95151.40152.20152.20-2.34%373,788
Feb 11, 2026157.00157.00153.50155.85155.85-0.06%245,560
Feb 10, 2026155.13157.85155.00155.95155.950.91%388,183
Feb 9, 2026155.99158.69153.91154.54154.54-0.66%314,072
Feb 6, 2026154.70156.35151.77155.57155.570.34%147,007
Feb 5, 2026157.50157.50153.16155.05155.05-0.48%164,824
Feb 4, 2026154.15159.85152.50155.80155.801.07%423,741
Feb 3, 2026156.49156.90149.35154.15154.151.28%416,389
Feb 2, 2026155.50155.50146.75152.20152.20-2.50%360,058
Feb 1, 2026154.50159.50154.04156.11156.110.16%274,549
Jan 30, 2026156.50157.08154.10155.86155.86-0.17%347,916
Jan 29, 2026153.66157.00151.49156.13156.132.11%786,841
Jan 28, 2026145.45154.94145.45152.91152.916.11%1,083,037
Jan 27, 2026149.21149.80142.10144.11144.11-2.01%472,273
Jan 23, 2026147.95147.95144.00147.07147.07-0.72%243,938
Jan 22, 2026141.05149.00141.05148.13148.134.92%360,265
Jan 21, 2026141.47146.15139.50141.19141.19-0.39%524,916
Jan 20, 2026150.50150.50140.86141.74141.74-5.65%327,945
Jan 19, 2026148.31150.95147.80150.22150.220.47%193,082
Jan 16, 2026151.00153.60146.21149.52149.52-2.16%298,456
Jan 14, 2026148.70157.50148.70152.82152.822.56%556,671
Jan 13, 2026151.30153.19148.21149.00149.00-0.77%193,709
Jan 12, 2026152.80152.99148.10150.16150.16-0.35%169,367
Jan 9, 2026153.34155.25149.80150.68150.68-1.17%327,563
Jan 8, 2026151.40158.20151.40152.46152.46-1.87%646,547
Jan 7, 2026155.80157.05154.56155.36155.36-0.32%151,476
Jan 6, 2026154.70156.46152.23155.86155.861.11%170,525
Jan 5, 2026156.49157.99153.00154.15154.15-1.43%244,230
Jan 2, 2026156.25160.20155.10156.39156.390.09%425,516
Jan 1, 2026157.25163.39154.55156.25156.250.13%1,221,710
Dec 31, 2025154.75157.00154.18156.04156.041.32%203,100
Dec 30, 2025153.00154.42152.35154.00154.000.52%188,795
Dec 29, 2025155.00156.50152.22153.21153.21-1.05%204,494
Dec 26, 2025154.00156.00153.92154.83154.830.38%149,671