Hindustan Petroleum Corporation Limited (NSE:HINDPETRO)
India flag India · Delayed Price · Currency is INR
403.80
-14.65 (-3.50%)
Aug 1, 2025, 3:29 PM IST

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025420.90421.00402.10403.80403.80-3.50%3,787,497
Jul 31, 2025418.75421.40410.60418.45418.45-1.83%9,826,520
Jul 30, 2025424.00435.90416.00426.25426.250.11%6,890,461
Jul 29, 2025421.50426.60419.45425.80425.800.92%4,743,610
Jul 28, 2025422.50430.90419.50421.90421.900.02%2,551,271
Jul 25, 2025434.60434.90420.20421.80421.80-3.01%3,196,808
Jul 24, 2025435.30437.00432.40434.90434.900.09%2,805,754
Jul 23, 2025430.50436.00428.35434.50434.501.22%2,793,895
Jul 22, 2025433.00437.60428.45429.25429.25-0.57%4,216,517
Jul 21, 2025433.00434.60428.05431.70431.700.26%3,426,999
Jul 18, 2025440.00441.85429.50430.60430.60-2.14%3,796,647
Jul 17, 2025446.05446.40438.35440.00440.00-1.37%2,643,122
Jul 16, 2025434.45448.55433.70446.10446.102.92%6,690,619
Jul 15, 2025433.50441.00429.10433.45433.450.83%6,427,673
Jul 14, 2025435.90437.50428.00429.90429.90-1.38%4,575,393
Jul 11, 2025444.50444.50433.05435.90435.90-1.21%2,627,116
Jul 10, 2025445.45450.50440.05441.25441.25-0.94%4,470,700
Jul 9, 2025453.00454.65442.65445.45445.45-1.60%5,207,942
Jul 8, 2025447.00455.00444.70452.70452.701.07%3,860,453
Jul 7, 2025448.00455.20441.25447.90447.900.74%8,516,084
Jul 4, 2025438.80446.55436.15444.60444.601.83%4,318,402
Jul 3, 2025437.70441.60435.25436.60436.600.01%2,130,326
Jul 2, 2025444.00446.85433.30436.55436.55-0.89%3,566,248
Jul 1, 2025439.40441.50433.75440.45440.450.55%4,624,750
Jun 30, 2025440.00443.20436.25438.05438.05-0.22%3,398,554
Jun 27, 2025420.95440.30419.45439.00439.004.45%15,352,970
Jun 26, 2025408.00424.35407.70420.30420.302.98%11,364,641
Jun 25, 2025410.00411.80405.05408.15408.150.47%4,125,652
Jun 24, 2025412.50414.80403.90406.25406.253.31%15,143,931
Jun 23, 2025390.35397.20383.55393.25393.250.25%4,641,365
Jun 20, 2025389.50394.45388.25392.25392.250.58%6,244,473
Jun 19, 2025393.70396.45388.95390.00390.00-1.00%3,390,334
Jun 18, 2025390.10394.95388.30393.95393.950.18%3,440,848
Jun 17, 2025393.95401.00392.00393.25393.25-0.53%3,815,275
Jun 16, 2025384.10396.50383.05395.35395.352.36%5,792,606
Jun 13, 2025376.00388.40370.15386.25386.25-1.60%17,736,231
Jun 12, 2025410.00410.00390.40392.55392.55-5.38%12,405,231
Jun 11, 2025406.65423.00406.05414.85414.852.41%8,990,781
Jun 10, 2025409.10409.90404.10405.10405.10-0.82%2,079,819
Jun 9, 2025407.05409.60404.85408.45408.450.34%1,139,355
Jun 6, 2025402.25407.75402.25407.05407.051.51%1,443,804
Jun 5, 2025408.50409.40399.90401.00401.00-1.38%2,588,378
Jun 4, 2025404.00407.65401.00406.60406.601.14%2,415,724
Jun 3, 2025407.50410.00401.10402.00402.00-1.52%2,570,008
Jun 2, 2025409.60412.70407.00408.20408.20-0.69%2,200,528
May 30, 2025414.75418.90408.90411.05411.05-0.89%6,164,496
May 29, 2025418.85419.15412.60414.75414.75-0.80%3,108,847
May 28, 2025412.15420.50409.05418.10418.101.44%5,630,546
May 27, 2025414.95415.55406.30412.15412.15-0.59%4,849,935
May 26, 2025408.80417.45408.45414.60414.601.59%2,976,520