Hindustan Petroleum Corporation Limited (NSE:HINDPETRO)
India · Delayed Price · Currency is INR 341.35
-9.65 (-2.75%)
Sep 28, 2026, 3:15 PM IST
NSE:HINDPETRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 349.00 | 349.35 | 340.45 | 342.45 | 342.45 | -2.44% | 4,062,685 |
| Sep 25, 2026 | 352.55 | 353.80 | 348.65 | 351.00 | 351.00 | 0.17% | 4,957,719 |
| Sep 24, 2026 | 356.05 | 358.00 | 349.30 | 350.40 | 350.40 | -2.67% | 3,088,358 |
| Sep 23, 2026 | 362.50 | 364.65 | 358.00 | 360.00 | 360.00 | -0.19% | 1,968,247 |
| Sep 22, 2026 | 359.20 | 365.20 | 354.70 | 360.70 | 360.70 | 0.87% | 5,830,757 |
| Sep 21, 2026 | 356.85 | 359.85 | 355.50 | 357.60 | 357.60 | -0.39% | 1,629,936 |
| Sep 18, 2026 | 352.40 | 359.00 | 350.50 | 359.00 | 359.00 | 2.40% | 6,539,998 |
| Sep 17, 2026 | 352.25 | 353.65 | 350.35 | 350.60 | 350.60 | 0.16% | 2,170,850 |
| Sep 16, 2026 | 347.00 | 352.25 | 343.05 | 350.05 | 350.05 | 1.38% | 3,786,470 |
| Sep 15, 2026 | 352.65 | 355.20 | 344.20 | 345.30 | 345.30 | -1.90% | 2,494,296 |
| Sep 11, 2026 | 346.50 | 354.90 | 340.10 | 352.00 | 352.00 | -0.18% | 5,835,890 |
| Sep 10, 2026 | 347.00 | 353.85 | 346.95 | 352.65 | 352.65 | 1.07% | 2,991,765 |
| Sep 9, 2026 | 345.55 | 350.90 | 343.55 | 348.90 | 348.90 | 0.55% | 5,786,455 |
| Sep 8, 2026 | 353.40 | 355.95 | 346.00 | 347.00 | 347.00 | -2.77% | 3,433,819 |
| Sep 7, 2026 | 355.00 | 356.90 | 349.55 | 356.90 | 356.90 | 0.11% | 3,859,485 |
| Sep 4, 2026 | 359.90 | 360.05 | 355.55 | 356.50 | 356.50 | -1.34% | 3,155,139 |
| Sep 3, 2026 | 358.00 | 361.60 | 357.35 | 361.35 | 361.35 | 0.65% | 2,429,261 |
| Sep 2, 2026 | 358.30 | 362.90 | 355.40 | 359.00 | 359.00 | -1.13% | 7,705,518 |
| Sep 1, 2026 | 361.00 | 364.55 | 358.10 | 363.10 | 363.10 | -0.72% | 1,725,511 |
| Aug 31, 2026 | 362.00 | 365.75 | 355.40 | 365.75 | 365.75 | 0.48% | 7,728,957 |
| Aug 28, 2026 | 370.00 | 370.90 | 363.85 | 364.00 | 364.00 | -1.89% | 3,150,636 |
| Aug 27, 2026 | 375.45 | 376.25 | 368.90 | 371.00 | 371.00 | -1.20% | 3,872,498 |
| Aug 26, 2026 | 376.05 | 381.70 | 373.40 | 375.50 | 375.50 | 0.62% | 3,071,299 |
| Aug 25, 2026 | 372.50 | 374.15 | 369.50 | 373.20 | 373.20 | 0.34% | 5,703,835 |
| Aug 24, 2026 | 365.00 | 372.60 | 364.30 | 371.95 | 371.95 | 2.40% | 4,491,188 |
| Aug 21, 2026 | 364.00 | 367.00 | 362.25 | 363.25 | 363.25 | 0.01% | 3,747,655 |
| Aug 20, 2026 | 367.50 | 368.85 | 363.20 | 363.20 | 363.20 | -0.89% | 3,121,502 |
| Aug 19, 2026 | 367.00 | 368.00 | 364.60 | 366.45 | 366.45 | 0.12% | 2,352,028 |
| Aug 18, 2026 | 368.90 | 373.75 | 365.95 | 366.00 | 366.00 | -1.35% | 5,320,731 |
| 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 |