Hindustan Petroleum Corporation Limited (NSE:HINDPETRO)
India · Delayed Price · Currency is INR 390.75
-2.40 (-0.61%)
Aug 22, 2025, 3:29 PM IST
NSE:HINDPETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 393.00 | 393.45 | 387.70 | 390.75 | 390.75 | -0.61% | 2,627,075 |
| Aug 21, 2025 | 390.70 | 395.45 | 390.20 | 393.15 | 393.15 | 0.60% | 2,094,370 |
| Aug 20, 2025 | 394.55 | 396.85 | 390.10 | 390.80 | 390.80 | -1.21% | 5,553,949 |
| Aug 19, 2025 | 388.00 | 397.85 | 386.15 | 395.60 | 395.60 | 2.21% | 4,227,710 |
| Aug 18, 2025 | 397.05 | 397.05 | 383.40 | 387.05 | 387.05 | -1.85% | 6,525,577 |
| Aug 14, 2025 | 402.00 | 406.10 | 393.80 | 394.35 | 394.35 | -4.07% | 6,536,476 |
| Aug 13, 2025 | 411.50 | 413.30 | 406.70 | 411.10 | 400.60 | 0.75% | 3,543,374 |
| Aug 12, 2025 | 414.90 | 414.90 | 406.80 | 408.05 | 397.63 | -0.56% | 4,526,566 |
| Aug 11, 2025 | 414.05 | 418.00 | 400.60 | 410.35 | 399.87 | 0.21% | 8,713,932 |
| Aug 8, 2025 | 407.00 | 415.35 | 399.50 | 409.50 | 399.04 | 1.76% | 12,286,666 |
| Aug 7, 2025 | 401.00 | 403.20 | 392.15 | 402.40 | 392.12 | 0.25% | 6,318,838 |
| Aug 6, 2025 | 403.50 | 404.90 | 399.60 | 401.40 | 391.15 | -0.26% | 2,150,509 |
| Aug 5, 2025 | 405.90 | 405.90 | 394.50 | 402.45 | 392.17 | -1.52% | 7,973,897 |
| Aug 4, 2025 | 409.00 | 409.55 | 399.70 | 408.65 | 398.21 | 1.20% | 3,277,835 |
| Aug 1, 2025 | 420.90 | 421.00 | 402.10 | 403.80 | 393.49 | -3.50% | 3,787,580 |
| Jul 31, 2025 | 418.75 | 421.40 | 410.60 | 418.45 | 407.76 | -1.83% | 9,826,520 |
| Jul 30, 2025 | 424.00 | 435.90 | 416.00 | 426.25 | 415.36 | 0.11% | 6,890,461 |
| Jul 29, 2025 | 421.50 | 426.60 | 419.45 | 425.80 | 414.92 | 0.92% | 4,743,610 |
| Jul 28, 2025 | 422.50 | 430.90 | 419.50 | 421.90 | 411.12 | 0.02% | 2,551,271 |
| Jul 25, 2025 | 434.60 | 434.90 | 420.20 | 421.80 | 411.03 | -3.01% | 3,196,808 |
| Jul 24, 2025 | 435.30 | 437.00 | 432.40 | 434.90 | 423.79 | 0.09% | 2,805,754 |
| Jul 23, 2025 | 430.50 | 436.00 | 428.35 | 434.50 | 423.40 | 1.22% | 2,793,895 |
| Jul 22, 2025 | 433.00 | 437.60 | 428.45 | 429.25 | 418.29 | -0.57% | 4,216,517 |
| Jul 21, 2025 | 433.00 | 434.60 | 428.05 | 431.70 | 420.67 | 0.26% | 3,426,999 |
| Jul 18, 2025 | 440.00 | 441.85 | 429.50 | 430.60 | 419.60 | -2.14% | 3,796,647 |
| Jul 17, 2025 | 446.05 | 446.40 | 438.35 | 440.00 | 428.76 | -1.37% | 2,643,122 |
| Jul 16, 2025 | 434.45 | 448.55 | 433.70 | 446.10 | 434.71 | 2.92% | 6,690,619 |
| Jul 15, 2025 | 433.50 | 441.00 | 429.10 | 433.45 | 422.38 | 0.83% | 6,427,673 |
| Jul 14, 2025 | 435.90 | 437.50 | 428.00 | 429.90 | 418.92 | -1.38% | 4,575,393 |
| Jul 11, 2025 | 444.50 | 444.50 | 433.05 | 435.90 | 424.77 | -1.21% | 2,627,116 |
| Jul 10, 2025 | 445.45 | 450.50 | 440.05 | 441.25 | 429.98 | -0.94% | 4,470,700 |
| Jul 9, 2025 | 453.00 | 454.65 | 442.65 | 445.45 | 434.07 | -1.60% | 5,207,942 |
| Jul 8, 2025 | 447.00 | 455.00 | 444.70 | 452.70 | 441.14 | 1.07% | 3,860,453 |
| Jul 7, 2025 | 448.00 | 455.20 | 441.25 | 447.90 | 436.46 | 0.74% | 8,516,084 |
| Jul 4, 2025 | 438.80 | 446.55 | 436.15 | 444.60 | 433.24 | 1.83% | 4,318,402 |
| Jul 3, 2025 | 437.70 | 441.60 | 435.25 | 436.60 | 425.45 | 0.01% | 2,130,326 |
| Jul 2, 2025 | 444.00 | 446.85 | 433.30 | 436.55 | 425.40 | -0.89% | 3,566,248 |
| Jul 1, 2025 | 439.40 | 441.50 | 433.75 | 440.45 | 429.20 | 0.55% | 4,624,750 |
| Jun 30, 2025 | 440.00 | 443.20 | 436.25 | 438.05 | 426.86 | -0.22% | 3,398,554 |
| Jun 27, 2025 | 420.95 | 440.30 | 419.45 | 439.00 | 427.79 | 4.45% | 15,352,970 |
| Jun 26, 2025 | 408.00 | 424.35 | 407.70 | 420.30 | 409.57 | 2.98% | 11,364,641 |
| Jun 25, 2025 | 410.00 | 411.80 | 405.05 | 408.15 | 397.73 | 0.47% | 4,125,652 |
| Jun 24, 2025 | 412.50 | 414.80 | 403.90 | 406.25 | 395.87 | 3.31% | 15,143,931 |
| Jun 23, 2025 | 390.35 | 397.20 | 383.55 | 393.25 | 383.21 | 0.25% | 4,641,365 |
| Jun 20, 2025 | 389.50 | 394.45 | 388.25 | 392.25 | 382.23 | 0.58% | 6,244,473 |
| Jun 19, 2025 | 393.70 | 396.45 | 388.95 | 390.00 | 380.04 | -1.00% | 3,390,334 |
| Jun 18, 2025 | 390.10 | 394.95 | 388.30 | 393.95 | 383.89 | 0.18% | 3,440,848 |
| Jun 17, 2025 | 393.95 | 401.00 | 392.00 | 393.25 | 383.21 | -0.53% | 3,815,275 |
| Jun 16, 2025 | 384.10 | 396.50 | 383.05 | 395.35 | 385.25 | 2.36% | 5,792,606 |
| Jun 13, 2025 | 376.00 | 388.40 | 370.15 | 386.25 | 376.38 | -1.60% | 17,736,231 |