Hindustan Petroleum Corporation Limited (NSE:HINDPETRO)
India · Delayed Price · Currency is INR 382.10
-3.05 (-0.79%)
Jul 24, 2026, 3:30 PM IST
NSE:HINDPETRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 381.00 | 383.35 | 372.05 | 381.10 | 381.10 | -1.05% | 8,650,504 |
| Jul 23, 2026 | 385.00 | 387.45 | 376.55 | 385.15 | 385.15 | -2.54% | 16,608,337 |
| Jul 22, 2026 | 402.00 | 403.00 | 393.15 | 395.20 | 395.20 | -2.89% | 4,699,577 |
| Jul 21, 2026 | 405.00 | 409.95 | 404.55 | 406.95 | 406.95 | 0.38% | 4,144,207 |
| Jul 20, 2026 | 396.30 | 407.70 | 392.70 | 405.40 | 405.40 | 1.25% | 8,657,829 |
| Jul 17, 2026 | 401.00 | 403.35 | 396.60 | 400.40 | 400.40 | 0.25% | 5,951,111 |
| Jul 16, 2026 | 397.00 | 405.80 | 394.85 | 399.40 | 399.40 | 1.27% | 5,278,606 |
| Jul 15, 2026 | 386.85 | 395.90 | 386.80 | 394.40 | 394.40 | 2.18% | 4,460,216 |
| Jul 14, 2026 | 384.70 | 387.80 | 381.65 | 386.00 | 386.00 | -1.43% | 8,994,389 |
| Jul 13, 2026 | 388.25 | 394.15 | 385.55 | 391.60 | 391.60 | -0.94% | 7,267,088 |
| Jul 10, 2026 | 395.10 | 398.80 | 394.40 | 395.30 | 395.30 | 0.82% | 3,011,646 |
| Jul 9, 2026 | 386.85 | 394.00 | 382.85 | 392.10 | 392.10 | 1.36% | 4,266,757 |
| Jul 8, 2026 | 395.00 | 396.80 | 383.10 | 386.85 | 386.85 | -4.71% | 18,852,390 |
| Jul 7, 2026 | 403.10 | 407.10 | 401.20 | 405.95 | 405.95 | 1.40% | 5,627,837 |
| Jul 6, 2026 | 400.00 | 403.80 | 397.50 | 400.35 | 400.35 | 0.28% | 3,075,355 |
| Jul 3, 2026 | 402.05 | 402.45 | 397.50 | 399.25 | 399.25 | -0.08% | 2,558,215 |
| Jul 2, 2026 | 394.95 | 406.30 | 394.65 | 399.55 | 399.55 | 1.90% | 5,739,322 |
| Jul 1, 2026 | 396.00 | 396.25 | 390.70 | 392.10 | 392.10 | -0.60% | 3,826,057 |
| Jun 30, 2026 | 393.15 | 395.95 | 389.60 | 394.45 | 394.45 | 1.24% | 5,216,033 |
| Jun 29, 2026 | 405.30 | 406.85 | 388.50 | 389.60 | 389.60 | -4.80% | 10,317,020 |
| Jun 25, 2026 | 418.50 | 420.00 | 407.50 | 409.25 | 409.25 | -0.88% | 5,756,207 |
| Jun 24, 2026 | 396.55 | 414.00 | 395.50 | 412.90 | 412.90 | 4.07% | 7,705,798 |
| Jun 23, 2026 | 396.00 | 400.10 | 393.00 | 396.75 | 396.75 | 0.89% | 4,766,451 |
| Jun 22, 2026 | 399.10 | 399.25 | 392.00 | 393.25 | 393.25 | 0.29% | 3,777,496 |
| Jun 19, 2026 | 400.20 | 400.30 | 390.00 | 392.10 | 392.10 | -2.37% | 5,929,061 |
| Jun 18, 2026 | 405.00 | 405.80 | 398.60 | 401.60 | 401.60 | -0.26% | 4,369,524 |
| Jun 17, 2026 | 406.50 | 410.50 | 401.20 | 402.65 | 402.65 | 0.21% | 6,771,647 |
| Jun 16, 2026 | 405.80 | 405.80 | 396.70 | 401.80 | 401.80 | 0.04% | 5,228,607 |
| Jun 15, 2026 | 406.70 | 409.95 | 400.05 | 401.65 | 401.65 | 3.28% | 9,648,829 |
| Jun 12, 2026 | 377.70 | 391.10 | 372.00 | 388.90 | 388.90 | 6.34% | 14,100,530 |
| Jun 11, 2026 | 370.05 | 372.25 | 361.10 | 365.70 | 365.70 | -2.32% | 10,518,370 |
| Jun 10, 2026 | 381.55 | 384.90 | 373.75 | 374.40 | 374.40 | -1.99% | 4,575,738 |
| Jun 9, 2026 | 376.00 | 383.25 | 372.20 | 382.00 | 382.00 | 2.48% | 6,667,087 |
| Jun 8, 2026 | 380.80 | 381.20 | 371.35 | 372.75 | 372.75 | -3.19% | 4,236,128 |
| Jun 5, 2026 | 387.00 | 389.80 | 383.75 | 385.05 | 385.05 | -0.50% | 3,003,625 |
| Jun 4, 2026 | 382.80 | 390.90 | 382.35 | 387.00 | 387.00 | 0.76% | 4,806,376 |
| Jun 3, 2026 | 378.90 | 386.40 | 378.65 | 384.10 | 384.10 | 0.09% | 4,660,225 |
| Jun 2, 2026 | 384.85 | 391.05 | 383.00 | 383.75 | 383.75 | -1.25% | 4,707,348 |
| Jun 1, 2026 | 394.05 | 396.05 | 384.45 | 388.60 | 388.60 | -1.33% | 4,888,011 |
| May 29, 2026 | 407.00 | 409.00 | 390.00 | 393.85 | 393.85 | -2.25% | 12,624,470 |
| May 27, 2026 | 398.00 | 404.20 | 393.20 | 402.90 | 402.90 | 1.23% | 8,615,664 |
| May 26, 2026 | 403.20 | 403.30 | 396.70 | 398.00 | 398.00 | -1.33% | 4,241,199 |
| May 25, 2026 | 403.00 | 412.55 | 402.20 | 403.35 | 403.35 | 3.52% | 10,214,350 |
| 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 |