Hindustan Petroleum Corporation Limited (NSE:HINDPETRO)
India · Delayed Price · Currency is INR 453.55
+15.10 (3.44%)
Oct 27, 2025, 3:30 PM IST
NSE:HINDPETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 436.25 | 444.00 | 432.10 | 438.45 | 438.45 | -0.51% | 4,341,566 |
| Oct 23, 2025 | 454.55 | 454.55 | 437.05 | 440.70 | 440.70 | -3.23% | 6,169,707 |
| Oct 21, 2025 | 454.95 | 456.50 | 451.70 | 455.40 | 455.40 | 0.54% | 327,276 |
| Oct 20, 2025 | 450.00 | 457.60 | 450.00 | 452.95 | 452.95 | 0.97% | 2,128,945 |
| Oct 17, 2025 | 453.00 | 459.00 | 446.00 | 448.60 | 448.60 | -0.74% | 3,262,100 |
| Oct 16, 2025 | 449.50 | 456.20 | 443.20 | 451.95 | 451.95 | 0.74% | 5,317,336 |
| Oct 15, 2025 | 445.00 | 451.85 | 439.35 | 448.65 | 448.65 | 1.36% | 6,539,175 |
| Oct 14, 2025 | 452.10 | 454.85 | 440.55 | 442.65 | 442.65 | -1.93% | 1,703,812 |
| Oct 13, 2025 | 454.50 | 457.00 | 444.00 | 451.35 | 451.35 | -0.25% | 5,914,037 |
| Oct 10, 2025 | 456.50 | 461.35 | 450.85 | 452.50 | 452.50 | -1.20% | 1,709,268 |
| Oct 9, 2025 | 460.50 | 464.80 | 456.05 | 458.00 | 458.00 | 0.15% | 3,613,774 |
| Oct 8, 2025 | 452.00 | 463.00 | 452.00 | 457.30 | 457.30 | 0.67% | 4,192,443 |
| Oct 7, 2025 | 456.80 | 465.20 | 453.00 | 454.25 | 454.25 | -0.45% | 8,444,885 |
| Oct 6, 2025 | 446.00 | 459.15 | 440.10 | 456.30 | 456.30 | 2.24% | 4,323,430 |
| Oct 3, 2025 | 439.00 | 447.00 | 431.80 | 446.30 | 446.30 | 2.74% | 6,294,835 |
| Oct 2, 2025 | 434.40 | 434.40 | 434.40 | 434.40 | 434.40 | - | - |
| Oct 1, 2025 | 443.50 | 449.90 | 433.40 | 434.40 | 434.40 | -2.03% | 6,469,324 |
| Sep 30, 2025 | 442.05 | 445.45 | 439.05 | 443.40 | 443.40 | 0.37% | 4,266,200 |
| Sep 29, 2025 | 422.30 | 444.40 | 421.50 | 441.75 | 441.75 | 4.62% | 11,650,349 |
| Sep 26, 2025 | 423.00 | 425.25 | 420.00 | 422.25 | 422.25 | -0.30% | 5,579,737 |
| Sep 25, 2025 | 424.00 | 427.70 | 420.75 | 423.50 | 423.50 | -0.33% | 2,368,804 |
| Sep 24, 2025 | 426.00 | 431.00 | 422.75 | 424.90 | 424.90 | 0.14% | 7,158,456 |
| Sep 23, 2025 | 413.00 | 425.25 | 413.00 | 424.30 | 424.30 | 2.80% | 4,865,287 |
| Sep 22, 2025 | 413.05 | 417.35 | 409.80 | 412.75 | 412.75 | -0.07% | 2,571,485 |
| Sep 19, 2025 | 408.60 | 416.00 | 408.20 | 413.05 | 413.05 | 1.09% | 4,587,363 |
| Sep 18, 2025 | 405.70 | 409.25 | 404.90 | 408.60 | 408.60 | 0.73% | 1,832,949 |
| Sep 17, 2025 | 404.00 | 408.50 | 402.35 | 405.65 | 405.65 | 0.91% | 2,545,562 |
| Sep 16, 2025 | 401.80 | 403.05 | 400.15 | 402.00 | 402.00 | 0.54% | 1,344,352 |
| Sep 15, 2025 | 398.75 | 400.65 | 396.20 | 399.85 | 399.85 | 0.28% | 1,227,975 |
| Sep 12, 2025 | 398.95 | 401.05 | 396.55 | 398.75 | 398.75 | 0.24% | 1,389,746 |
| Sep 11, 2025 | 391.00 | 405.80 | 391.00 | 397.80 | 397.80 | 1.36% | 3,642,055 |
| Sep 10, 2025 | 391.00 | 393.90 | 388.80 | 392.45 | 392.45 | 0.65% | 1,897,568 |
| Sep 9, 2025 | 394.00 | 397.00 | 389.30 | 389.90 | 389.90 | -1.02% | 1,921,681 |
| Sep 8, 2025 | 384.15 | 395.30 | 384.15 | 393.90 | 393.90 | 2.69% | 2,956,578 |
| Sep 5, 2025 | 384.70 | 386.55 | 380.20 | 383.60 | 383.60 | -0.26% | 2,017,875 |
| Sep 4, 2025 | 389.10 | 391.95 | 383.50 | 384.60 | 384.60 | -0.68% | 2,609,930 |
| Sep 3, 2025 | 383.00 | 391.65 | 383.00 | 387.25 | 387.25 | 0.69% | 2,725,471 |
| Sep 2, 2025 | 385.25 | 387.35 | 382.00 | 384.60 | 384.60 | -0.17% | 1,630,216 |
| Sep 1, 2025 | 377.00 | 385.70 | 376.60 | 385.25 | 385.25 | 2.49% | 2,360,108 |
| Aug 29, 2025 | 381.75 | 383.85 | 375.05 | 375.90 | 375.90 | -1.53% | 3,112,442 |
| Aug 28, 2025 | 384.65 | 386.50 | 380.80 | 381.75 | 381.75 | -0.31% | 3,975,225 |
| Aug 27, 2025 | 382.95 | 382.95 | 382.95 | 382.95 | 382.95 | - | - |
| Aug 26, 2025 | 388.20 | 391.40 | 381.95 | 382.95 | 382.95 | -1.87% | 4,825,204 |
| Aug 25, 2025 | 390.50 | 391.50 | 387.60 | 390.25 | 390.25 | -0.13% | 1,235,196 |
| 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 |