Hindustan Petroleum Corporation Limited (NSE:HINDPETRO)
India · Delayed Price · Currency is INR 397.55
-5.80 (-1.44%)
May 26, 2026, 1:21 PM IST
NSE:HINDPETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 403.00 | 412.55 | 402.20 | 402.85 | - | 3.39% | 8,093,039 |
| May 22, 2026 | 388.80 | 391.00 | 385.35 | 389.65 | 389.65 | 0.22% | 3,800,324 |
| May 21, 2026 | 386.75 | 391.40 | 384.55 | 388.80 | 388.80 | 1.58% | 7,148,227 |
| May 20, 2026 | 367.00 | 383.50 | 363.75 | 382.75 | 382.75 | 3.17% | 9,746,627 |
| May 19, 2026 | 363.15 | 372.40 | 362.55 | 371.00 | 371.00 | 3.37% | 5,849,675 |
| May 18, 2026 | 360.00 | 362.25 | 355.80 | 358.90 | 358.90 | -2.05% | 7,102,917 |
| May 15, 2026 | 370.20 | 372.20 | 363.20 | 366.40 | 366.40 | -2.95% | 13,799,580 |
| May 14, 2026 | 388.80 | 388.80 | 370.95 | 377.55 | 377.55 | -3.22% | 10,745,610 |
| May 13, 2026 | 372.40 | 392.00 | 370.55 | 390.10 | 390.10 | 5.46% | 16,477,690 |
| May 12, 2026 | 370.50 | 375.05 | 363.70 | 369.90 | 369.90 | -2.09% | 8,973,439 |
| May 11, 2026 | 383.00 | 383.40 | 375.10 | 377.80 | 377.80 | -2.38% | 5,392,032 |
| May 8, 2026 | 393.50 | 395.10 | 385.00 | 387.00 | 387.00 | -2.40% | 7,720,086 |
| May 7, 2026 | 399.40 | 404.25 | 387.00 | 396.50 | 396.50 | -0.68% | 11,241,090 |
| May 6, 2026 | 379.00 | 402.40 | 377.40 | 399.20 | 399.20 | 6.77% | 12,641,380 |
| May 5, 2026 | 370.00 | 376.00 | 365.40 | 373.90 | 373.90 | 0.01% | 6,212,198 |
| 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% | 24,169,600 |
| 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 |