Hindustan Petroleum Corporation Limited (NSE:HINDPETRO)
India · Delayed Price · Currency is INR 348.50
+2.50 (0.72%)
Oct 19, 2026, 3:29 PM IST
NSE:HINDPETRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 344.00 | 349.55 | 344.00 | 348.50 | 348.50 | 0.72% | 4,018,094 |
| Oct 16, 2026 | 347.20 | 347.75 | 343.80 | 346.00 | 346.00 | -0.72% | 2,471,425 |
| Oct 15, 2026 | 332.00 | 348.70 | 331.05 | 348.50 | 348.50 | 5.27% | 10,545,574 |
| Oct 14, 2026 | 327.95 | 332.40 | 324.95 | 331.05 | 331.05 | 0.62% | 3,249,880 |
| Oct 13, 2026 | 331.85 | 332.15 | 324.40 | 329.00 | 329.00 | -0.98% | 4,215,688 |
| Oct 12, 2026 | 329.05 | 334.40 | 328.00 | 332.25 | 332.25 | 1.92% | 5,155,642 |
| Oct 9, 2026 | 330.40 | 331.80 | 323.25 | 326.00 | 326.00 | -0.18% | 6,392,568 |
| Oct 8, 2026 | 342.50 | 342.75 | 326.05 | 326.60 | 326.60 | -4.82% | 12,074,362 |
| Oct 7, 2026 | 347.50 | 347.80 | 342.55 | 343.15 | 343.15 | -2.24% | 4,508,391 |
| Oct 6, 2026 | 344.05 | 351.75 | 343.45 | 351.00 | 351.00 | 2.53% | 3,973,902 |
| Oct 5, 2026 | 345.05 | 351.25 | 340.40 | 342.35 | 342.35 | -0.77% | 2,875,288 |
| Oct 1, 2026 | 351.15 | 352.80 | 344.00 | 345.00 | 345.00 | -1.53% | 5,754,484 |
| Sep 30, 2026 | 351.20 | 357.40 | 350.35 | 350.35 | 350.35 | 0.33% | 2,520,543 |
| Sep 29, 2026 | 340.70 | 349.35 | 337.20 | 349.20 | 349.20 | 1.97% | 4,074,720 |
| 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 |