Hindustan Petroleum Corporation Limited (NSE:HINDPETRO)
India · Delayed Price · Currency is INR 366.00
-5.00 (-1.35%)
Aug 18, 2026, 3:15 PM IST
NSE:HINDPETRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 368.90 | 373.70 | 367.10 | 372.00 | - | 0.27% | 1,751,732 |
| Aug 17, 2026 | 372.00 | 373.65 | 367.00 | 371.00 | 371.00 | -0.67% | 3,669,991 |
| Aug 14, 2026 | 374.00 | 374.95 | 371.00 | 373.50 | 373.50 | -0.04% | 8,013,809 |
| Aug 13, 2026 | 392.75 | 393.50 | 389.50 | 392.90 | 373.65 | 0.74% | 9,450,914 |
| Aug 12, 2026 | 392.00 | 393.00 | 385.80 | 390.00 | 370.89 | -0.22% | 10,513,694 |
| Aug 11, 2026 | 391.80 | 394.40 | 385.65 | 390.85 | 371.70 | -0.59% | 10,390,810 |
| Aug 10, 2026 | 395.00 | 396.40 | 391.15 | 393.15 | 373.89 | 0.03% | 6,272,362 |
| Aug 7, 2026 | 392.95 | 395.45 | 392.00 | 393.05 | 373.79 | -0.49% | 5,095,295 |
| Aug 6, 2026 | 396.90 | 398.90 | 392.50 | 395.00 | 375.65 | 0.01% | 4,603,878 |
| Aug 5, 2026 | 398.45 | 401.05 | 393.50 | 394.95 | 375.60 | 0.88% | 6,047,719 |
| Aug 4, 2026 | 395.00 | 395.05 | 390.55 | 391.50 | 372.32 | -0.89% | 4,974,075 |
| Aug 3, 2026 | 396.90 | 398.85 | 392.10 | 395.00 | 375.65 | 1.35% | 4,909,326 |
| Jul 31, 2026 | 390.80 | 391.90 | 385.60 | 389.75 | 370.65 | 0.33% | 7,761,816 |
| Jul 30, 2026 | 392.80 | 393.30 | 386.25 | 388.45 | 369.42 | -1.09% | 6,084,665 |
| Jul 29, 2026 | 399.95 | 400.05 | 392.30 | 392.75 | 373.51 | -1.82% | 5,674,023 |
| Jul 28, 2026 | 396.40 | 401.65 | 390.85 | 400.05 | 380.45 | 1.55% | 5,800,724 |
| Jul 27, 2026 | 390.20 | 396.15 | 386.80 | 393.95 | 374.65 | 3.37% | 7,119,104 |
| Jul 24, 2026 | 381.00 | 383.35 | 372.05 | 381.10 | 362.43 | -1.05% | 8,650,504 |
| Jul 23, 2026 | 385.00 | 387.45 | 376.55 | 385.15 | 366.28 | -2.54% | 16,608,337 |
| Jul 22, 2026 | 402.00 | 403.00 | 393.15 | 395.20 | 375.84 | -2.89% | 4,699,577 |
| Jul 21, 2026 | 405.00 | 409.95 | 404.55 | 406.95 | 387.01 | 0.38% | 4,144,207 |
| Jul 20, 2026 | 396.30 | 407.70 | 392.70 | 405.40 | 385.54 | 1.25% | 8,657,829 |
| Jul 17, 2026 | 401.00 | 403.35 | 396.60 | 400.40 | 380.78 | 0.25% | 5,951,111 |
| Jul 16, 2026 | 397.00 | 405.80 | 394.85 | 399.40 | 379.83 | 1.27% | 5,278,606 |
| Jul 15, 2026 | 386.85 | 395.90 | 386.80 | 394.40 | 375.08 | 2.18% | 4,460,216 |
| Jul 14, 2026 | 384.70 | 387.80 | 381.65 | 386.00 | 367.09 | -1.43% | 8,994,389 |
| Jul 13, 2026 | 388.25 | 394.15 | 385.55 | 391.60 | 372.41 | -0.94% | 7,267,088 |
| Jul 10, 2026 | 395.10 | 398.80 | 394.40 | 395.30 | 375.93 | 0.82% | 3,011,646 |
| Jul 9, 2026 | 386.85 | 394.00 | 382.85 | 392.10 | 372.89 | 1.36% | 4,266,757 |
| Jul 8, 2026 | 395.00 | 396.80 | 383.10 | 386.85 | 367.90 | -4.71% | 18,852,390 |
| Jul 7, 2026 | 403.10 | 407.10 | 401.20 | 405.95 | 386.06 | 1.40% | 5,627,837 |
| Jul 6, 2026 | 400.00 | 403.80 | 397.50 | 400.35 | 380.73 | 0.28% | 3,075,355 |
| Jul 3, 2026 | 402.05 | 402.45 | 397.50 | 399.25 | 379.69 | -0.08% | 2,558,215 |
| Jul 2, 2026 | 394.95 | 406.30 | 394.65 | 399.55 | 379.97 | 1.90% | 5,739,322 |
| Jul 1, 2026 | 396.00 | 396.25 | 390.70 | 392.10 | 372.89 | -0.60% | 3,826,057 |
| Jun 30, 2026 | 393.15 | 395.95 | 389.60 | 394.45 | 375.12 | 1.24% | 5,216,033 |
| Jun 29, 2026 | 405.30 | 406.85 | 388.50 | 389.60 | 370.51 | -4.80% | 10,317,020 |
| Jun 25, 2026 | 418.50 | 420.00 | 407.50 | 409.25 | 389.20 | -0.88% | 5,756,207 |
| Jun 24, 2026 | 396.55 | 414.00 | 395.50 | 412.90 | 392.67 | 4.07% | 7,705,798 |
| Jun 23, 2026 | 396.00 | 400.10 | 393.00 | 396.75 | 377.31 | 0.89% | 4,766,451 |
| Jun 22, 2026 | 399.10 | 399.25 | 392.00 | 393.25 | 373.98 | 0.29% | 3,777,496 |
| Jun 19, 2026 | 400.20 | 400.30 | 390.00 | 392.10 | 372.89 | -2.37% | 5,929,061 |
| Jun 18, 2026 | 405.00 | 405.80 | 398.60 | 401.60 | 381.92 | -0.26% | 4,369,524 |
| Jun 17, 2026 | 406.50 | 410.50 | 401.20 | 402.65 | 382.92 | 0.21% | 6,771,647 |
| Jun 16, 2026 | 405.80 | 405.80 | 396.70 | 401.80 | 382.11 | 0.04% | 5,228,607 |
| Jun 15, 2026 | 406.70 | 409.95 | 400.05 | 401.65 | 381.97 | 3.28% | 9,648,829 |
| Jun 12, 2026 | 377.70 | 391.10 | 372.00 | 388.90 | 369.85 | 6.34% | 14,100,530 |
| Jun 11, 2026 | 370.05 | 372.25 | 361.10 | 365.70 | 347.78 | -2.32% | 10,518,370 |
| Jun 10, 2026 | 381.55 | 384.90 | 373.75 | 374.40 | 356.06 | -1.99% | 4,575,738 |
| Jun 9, 2026 | 376.00 | 383.25 | 372.20 | 382.00 | 363.28 | 2.48% | 6,667,087 |