NSE:HINDOILEXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	165.00	168.74	162.20	164.19	164.19	-0.01%	868,289
May 7, 2026	154.29	165.47	154.10	164.21	164.21	6.78%	1,815,254
May 6, 2026	160.50	161.10	153.10	153.78	153.78	-4.67%	936,348
May 5, 2026	161.99	164.00	158.61	161.31	161.31	-0.32%	660,801
May 4, 2026	158.00	162.84	153.81	161.83	161.83	2.04%	763,481
Apr 30, 2026	161.00	162.87	156.62	158.60	158.60	0.96%	1,123,956
Apr 29, 2026	163.60	163.60	156.38	157.09	157.09	-3.01%	902,087
Apr 28, 2026	155.00	163.90	154.45	161.97	161.97	5.66%	2,426,282
Apr 27, 2026	151.00	154.00	148.61	153.30	153.30	2.56%	614,544
Apr 24, 2026	156.40	156.44	147.51	149.47	149.47	-3.33%	933,160
Apr 23, 2026	153.05	158.10	153.05	154.62	154.62	0.44%	644,571
Apr 22, 2026	152.99	154.91	152.11	153.94	153.94	1.42%	448,451
Apr 21, 2026	151.95	154.00	151.50	151.78	151.78	-0.32%	382,669
Apr 20, 2026	157.90	157.90	150.80	152.26	152.26	-3.83%	809,724
Apr 17, 2026	158.19	165.87	156.95	158.33	158.33	0.03%	1,837,960
Apr 16, 2026	156.95	159.60	154.50	158.29	158.29	1.16%	1,042,653
Apr 15, 2026	157.95	158.20	149.70	156.48	156.48	-1.08%	2,066,992
Apr 13, 2026	150.96	159.90	150.00	158.19	158.19	2.15%	2,854,952
Apr 10, 2026	141.63	159.95	140.74	154.86	154.86	9.34%	6,896,057
Apr 9, 2026	134.99	143.34	132.99	141.63	141.63	5.92%	2,997,294
Apr 8, 2026	139.00	143.79	132.61	133.72	133.72	-7.13%	3,393,983
Apr 7, 2026	126.00	149.40	124.75	143.98	143.98	14.43%	14,025,660
Apr 6, 2026	123.94	127.09	121.94	125.82	125.82	1.52%	715,816
Apr 2, 2026	122.53	126.90	119.39	123.94	123.94	1.15%	867,799
Apr 1, 2026	120.00	123.89	120.00	122.53	122.53	3.55%	717,642
Mar 30, 2026	121.00	125.40	117.50	118.33	118.33	-2.23%	1,835,039
Mar 27, 2026	122.00	125.90	118.86	121.03	121.03	-0.37%	1,967,269
Mar 25, 2026	128.00	130.00	120.08	121.48	121.48	-3.54%	2,644,360
Mar 24, 2026	122.61	127.20	121.14	125.94	125.94	3.01%	1,262,790
Mar 23, 2026	128.43	128.43	120.10	122.26	122.26	-4.80%	1,544,702
Mar 20, 2026	133.00	133.50	126.35	128.43	128.43	-3.43%	823,572
Mar 19, 2026	132.35	137.95	130.50	132.99	132.99	1.38%	2,133,807
Mar 18, 2026	123.00	132.65	123.00	131.18	131.18	6.86%	1,400,030
Mar 17, 2026	126.50	131.00	122.25	122.76	122.76	-3.30%	1,493,885
Mar 16, 2026	145.04	145.34	117.65	126.95	126.95	-12.42%	3,839,196
Mar 13, 2026	149.89	149.89	142.00	144.96	144.96	-1.68%	1,007,246
Mar 12, 2026	151.00	156.54	146.49	147.44	147.44	0.08%	2,001,410
Mar 11, 2026	147.56	149.00	142.61	147.32	147.32	0.32%	1,649,040
Mar 10, 2026	162.86	164.00	144.10	146.85	146.85	-11.18%	3,047,760
Mar 9, 2026	169.00	173.50	160.47	165.34	165.34	5.67%	10,080,230
Mar 6, 2026	153.51	158.00	151.96	156.47	156.47	2.61%	1,254,550
Mar 5, 2026	153.00	160.20	150.25	152.49	152.49	2.44%	3,574,855
Mar 4, 2026	139.31	151.96	138.13	148.86	148.86	8.94%	3,616,550
Mar 2, 2026	133.00	140.73	132.26	136.64	136.64	4.40%	2,667,854
Feb 27, 2026	131.60	132.20	130.31	130.88	130.88	-0.58%	251,065
Feb 26, 2026	132.57	132.95	131.21	131.64	131.64	-0.70%	285,265
Feb 25, 2026	132.69	134.25	131.99	132.57	132.57	-0.10%	330,191
Feb 24, 2026	130.80	135.00	129.74	132.70	132.70	0.82%	524,565
Feb 23, 2026	132.79	134.90	131.05	131.62	131.62	-0.51%	413,777
Feb 20, 2026	135.04	136.95	131.85	132.30	132.30	-2.02%	478,539