Hindustan Petroleum Corporation Limited (NSE:HINDPETRO)
India · Delayed Price · Currency is INR 373.90
+0.05 (0.01%)
May 5, 2026, 3:30 PM IST
NSE:HINDPETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 379.00 | 380.00 | 372.50 | 373.85 | 373.85 | -0.19% | 7,346,729 |
| Apr 30, 2026 | 375.00 | 376.80 | 369.30 | 374.55 | 374.55 | -1.59% | 5,370,044 |
| Apr 29, 2026 | 380.05 | 384.50 | 377.50 | 380.60 | 380.60 | 0.14% | 4,777,651 |
| Apr 28, 2026 | 379.50 | 382.20 | 375.00 | 380.05 | 380.05 | -0.22% | 4,591,112 |
| Apr 27, 2026 | 376.00 | 384.95 | 372.75 | 380.90 | 380.90 | 1.98% | 4,117,585 |
| Apr 24, 2026 | 375.00 | 376.40 | 368.70 | 373.50 | 373.50 | -0.90% | 5,655,425 |
| Apr 23, 2026 | 377.35 | 378.90 | 371.10 | 376.90 | 376.90 | -1.48% | 6,774,817 |
| Apr 22, 2026 | 376.30 | 386.95 | 376.30 | 382.55 | 382.55 | -0.48% | 4,754,747 |
| Apr 21, 2026 | 378.00 | 388.00 | 377.55 | 384.40 | 384.40 | 1.29% | 7,474,015 |
| Apr 20, 2026 | 369.00 | 383.35 | 368.15 | 379.50 | 379.50 | 2.33% | 10,194,680 |
| Apr 17, 2026 | 367.00 | 372.80 | 364.80 | 370.85 | 370.85 | 0.16% | 6,278,506 |
| Apr 16, 2026 | 370.65 | 371.90 | 365.75 | 370.25 | 370.25 | 0.98% | 6,336,442 |
| Apr 15, 2026 | 362.30 | 369.90 | 362.00 | 366.65 | 366.65 | 4.94% | 11,204,260 |
| Apr 13, 2026 | 346.10 | 351.00 | 340.80 | 349.40 | 349.40 | -3.11% | 9,327,976 |
| Apr 10, 2026 | 361.00 | 366.90 | 357.05 | 360.60 | 360.60 | 0.73% | 6,347,879 |
| Apr 9, 2026 | 361.80 | 362.90 | 354.30 | 358.00 | 358.00 | -1.72% | 13,372,040 |
| Apr 8, 2026 | 354.00 | 367.65 | 351.00 | 364.25 | 364.25 | 9.91% | 25,974,670 |
| Apr 7, 2026 | 325.00 | 332.75 | 319.55 | 331.40 | 331.40 | 1.02% | 10,264,620 |
| Apr 6, 2026 | 326.00 | 330.60 | 317.75 | 328.05 | 328.05 | 0.63% | 5,089,386 |
| Apr 2, 2026 | 329.00 | 329.65 | 318.25 | 326.00 | 326.00 | -2.85% | 7,595,679 |
| Apr 1, 2026 | 350.00 | 350.00 | 333.20 | 335.55 | 335.55 | 0.04% | 10,224,050 |
| Mar 30, 2026 | 332.00 | 341.60 | 325.00 | 335.40 | 335.40 | -1.61% | 10,584,450 |
| Mar 27, 2026 | 352.50 | 357.70 | 338.25 | 340.90 | 340.90 | -0.90% | 15,593,590 |
| Mar 25, 2026 | 345.00 | 348.95 | 337.55 | 344.00 | 344.00 | 2.14% | 13,128,260 |
| Mar 24, 2026 | 331.00 | 338.45 | 319.60 | 336.80 | 336.80 | 5.53% | 11,512,640 |
| Mar 23, 2026 | 324.00 | 329.65 | 316.20 | 319.15 | 319.15 | -5.10% | 13,182,560 |
| Mar 20, 2026 | 330.05 | 345.35 | 330.05 | 336.30 | 336.30 | 3.54% | 24,169,602 |
| Mar 19, 2026 | 340.20 | 340.20 | 321.50 | 324.80 | 324.80 | -7.03% | 25,818,460 |
| Mar 18, 2026 | 350.00 | 355.45 | 346.25 | 349.35 | 349.35 | 0.91% | 9,319,269 |
| Mar 17, 2026 | 354.15 | 355.05 | 340.00 | 346.20 | 346.20 | -2.15% | 14,666,300 |
| Mar 16, 2026 | 361.00 | 364.95 | 348.30 | 353.80 | 353.80 | -4.05% | 14,657,690 |
| Mar 13, 2026 | 379.55 | 379.55 | 366.30 | 368.75 | 368.75 | -4.06% | 5,816,666 |
| Mar 12, 2026 | 376.40 | 388.85 | 367.50 | 384.35 | 384.35 | 0.03% | 8,573,492 |
| Mar 11, 2026 | 388.75 | 393.55 | 382.95 | 384.25 | 384.25 | -0.80% | 7,883,718 |
| Mar 10, 2026 | 396.00 | 406.65 | 381.10 | 387.35 | 387.35 | 0.73% | 11,411,950 |
| Mar 9, 2026 | 385.20 | 389.45 | 370.15 | 384.55 | 384.55 | -5.04% | 24,836,190 |
| Mar 6, 2026 | 420.00 | 420.00 | 402.10 | 404.95 | 404.95 | -3.21% | 7,196,619 |
| Mar 5, 2026 | 403.80 | 426.50 | 400.10 | 418.40 | 418.40 | 4.22% | 10,165,450 |
| Mar 4, 2026 | 413.80 | 416.40 | 400.10 | 401.45 | 401.45 | -5.43% | 6,582,702 |
| Mar 2, 2026 | 421.10 | 435.60 | 415.95 | 424.50 | 424.50 | -3.25% | 12,250,290 |
| Feb 27, 2026 | 444.00 | 444.05 | 436.10 | 438.75 | 438.75 | -1.18% | 5,341,791 |
| Feb 26, 2026 | 438.80 | 445.35 | 436.05 | 444.00 | 444.00 | 1.67% | 4,463,697 |
| Feb 25, 2026 | 449.70 | 454.70 | 432.45 | 436.70 | 436.70 | -2.32% | 5,442,008 |
| Feb 24, 2026 | 437.00 | 448.95 | 436.15 | 447.05 | 447.05 | 1.95% | 3,515,127 |
| Feb 23, 2026 | 435.00 | 442.00 | 432.60 | 438.50 | 438.50 | 1.76% | 2,826,172 |
| Feb 20, 2026 | 430.00 | 435.50 | 426.75 | 430.90 | 430.90 | -0.79% | 4,738,497 |
| Feb 19, 2026 | 452.80 | 453.30 | 430.90 | 434.35 | 434.35 | -4.97% | 5,262,959 |
| Feb 18, 2026 | 456.05 | 458.70 | 454.00 | 457.05 | 457.05 | 0.62% | 1,151,972 |
| Feb 17, 2026 | 451.60 | 454.90 | 444.30 | 454.25 | 454.25 | 0.49% | 1,420,593 |
| Feb 16, 2026 | 448.00 | 452.60 | 445.00 | 452.05 | 452.05 | 0.41% | 879,388 |