Hindustan Oil Exploration Co., Ltd. HINDOILEXP
NSE · India · Energy Minerals
INR 167.31-4.24 (-2.47%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 171.55 | -1.36% | INR 172.40 | INR 175.37 | INR 171.25 | 262.94K |
| 2026-09-29 | INR 173.91 | +0.54% | INR 173.35 | INR 177.00 | INR 171.55 | 394.73K |
| 2026-09-28 | INR 172.98 | -0.23% | INR 174.55 | INR 177.59 | INR 171.02 | 487.80K |
| 2026-09-25 | INR 173.38 | +0.33% | INR 173.40 | INR 175.69 | INR 171.01 | 330.44K |
| 2026-09-24 | INR 172.81 | -0.44% | INR 174.78 | INR 175.86 | INR 170.01 | 462.30K |
| 2026-09-23 | INR 173.58 | -0.71% | INR 174.43 | INR 178.63 | INR 173.00 | 350.31K |
| 2026-09-22 | INR 174.83 | -1.02% | INR 176.50 | INR 177.48 | INR 174.00 | 370.47K |
| 2026-09-21 | INR 176.63 | -2.03% | INR 181.07 | INR 181.50 | INR 176.01 | 319.22K |
| 2026-09-18 | INR 180.29 | -0.36% | INR 182.30 | INR 182.78 | INR 178.35 | 525.13K |
| 2026-09-17 | INR 180.95 | +0.28% | INR 180.89 | INR 184.50 | INR 177.50 | 701.32K |
| 2026-09-16 | INR 180.44 | +2.69% | INR 175.50 | INR 183.00 | INR 170.10 | 971.36K |
| 2026-09-15 | INR 175.72 | -5.13% | INR 185.50 | INR 186.30 | INR 174.01 | 844.38K |
| 2026-09-14 | INR 185.22 | 0.00% | INR 185.22 | INR 185.22 | INR 185.22 | 0 |
| 2026-09-11 | INR 185.22 | -1.30% | INR 189.44 | INR 192.40 | INR 184.50 | 1.15M |
| 2026-09-10 | INR 187.66 | -4.17% | INR 192.00 | INR 195.98 | INR 187.00 | 1.27M |
| 2026-09-09 | INR 195.83 | +1.12% | INR 194.62 | INR 201.44 | INR 193.90 | 3.99M |
| 2026-09-08 | INR 193.66 | +2.55% | INR 188.48 | INR 194.99 | INR 187.01 | 1.85M |
| 2026-09-07 | INR 188.85 | +2.08% | INR 185.00 | INR 193.99 | INR 184.46 | 2.65M |
| 2026-09-04 | INR 185.00 | +0.34% | INR 183.00 | INR 188.00 | INR 180.15 | 1.96M |
| 2026-09-03 | INR 184.38 | +10.95% | INR 167.50 | INR 191.00 | INR 166.80 | 35.25M |
| 2026-09-02 | INR 166.18 | -1.67% | INR 170.00 | INR 171.99 | INR 165.10 | 551.63K |
| 2026-09-01 | INR 169.00 | +4.28% | INR 162.45 | INR 174.99 | INR 162.00 | 2.83M |
| 2026-08-31 | INR 162.06 | -0.37% | INR 163.00 | INR 165.90 | INR 161.50 | 202.89K |
| 2026-08-28 | INR 162.66 | -0.47% | INR 164.05 | INR 164.05 | INR 160.53 | 262.25K |
| 2026-08-27 | INR 163.43 | +3.36% | INR 159.59 | INR 164.80 | INR 158.43 | 821.49K |
| 2026-08-26 | INR 158.11 | -0.29% | INR 158.50 | INR 159.49 | INR 157.17 | 434.48K |
| 2026-08-25 | INR 158.57 | +0.63% | INR 157.90 | INR 159.32 | INR 157.10 | 268.21K |
| 2026-08-24 | INR 157.58 | +0.88% | INR 156.40 | INR 158.78 | INR 155.43 | 288.22K |
| 2026-08-21 | INR 156.20 | -1.26% | INR 159.85 | INR 160.70 | INR 155.55 | 457.94K |
| 2026-08-20 | INR 158.20 | +2.92% | INR 154.50 | INR 160.20 | INR 154.05 | 959.12K |
| 2026-08-19 | INR 153.71 | -1.78% | INR 156.99 | INR 157.73 | INR 153.51 | 428.46K |
| 2026-08-18 | INR 156.49 | +1.03% | INR 155.99 | INR 159.50 | INR 154.84 | 613.23K |
| 2026-08-17 | INR 154.89 | +1.83% | INR 152.29 | INR 155.80 | INR 151.15 | 444.34K |
| 2026-08-14 | INR 152.10 | -3.73% | INR 157.79 | INR 157.79 | INR 149.92 | 849.78K |
| 2026-08-13 | INR 157.99 | -2.69% | INR 158.00 | INR 161.99 | INR 157.00 | 728.21K |
| 2026-08-12 | INR 162.36 | -1.51% | INR 166.82 | INR 166.99 | INR 161.61 | 396.11K |
| 2026-08-11 | INR 164.85 | +0.62% | INR 165.50 | INR 168.80 | INR 163.84 | 563.38K |
| 2026-08-10 | INR 163.84 | +5.20% | INR 155.73 | INR 164.90 | INR 155.67 | 1.14M |
| 2026-08-07 | INR 155.74 | -1.06% | INR 158.00 | INR 159.01 | INR 155.20 | 230.64K |
| 2026-08-06 | INR 157.41 | -0.63% | INR 158.80 | INR 159.08 | INR 156.00 | 297.31K |
| 2026-08-05 | INR 158.41 | -1.91% | INR 161.20 | INR 161.98 | INR 157.80 | 230.45K |
| 2026-08-04 | INR 161.49 | +0.22% | INR 160.67 | INR 162.50 | INR 158.40 | 269.81K |
| 2026-08-03 | INR 161.13 | -0.10% | INR 161.00 | INR 162.00 | INR 158.00 | 341.88K |
| 2026-07-31 | INR 161.29 | +1.27% | INR 158.11 | INR 163.98 | INR 157.04 | 794.11K |
| 2026-07-30 | INR 159.26 | +1.43% | INR 158.80 | INR 162.50 | INR 157.12 | 434.27K |
| 2026-07-29 | INR 157.01 | -0.04% | INR 157.40 | INR 159.00 | INR 156.15 | 205.65K |
| 2026-07-28 | INR 157.08 | -0.57% | INR 158.00 | INR 158.80 | INR 156.00 | 235.38K |
| 2026-07-27 | INR 157.98 | -2.51% | INR 160.00 | INR 161.81 | INR 157.61 | 257.35K |
| 2026-07-24 | INR 162.04 | -3.26% | INR 168.80 | INR 168.80 | INR 160.50 | 719.85K |
| 2026-07-23 | INR 167.50 | +2.10% | INR 165.00 | INR 169.50 | INR 164.95 | 1.08M |
| 2026-07-22 | INR 164.06 | +0.99% | INR 164.01 | INR 165.98 | INR 160.21 | 460.67K |
| 2026-07-21 | INR 162.45 | +0.31% | INR 162.75 | INR 167.78 | INR 162.00 | 680.80K |
| 2026-07-20 | INR 161.94 | +4.12% | INR 156.60 | INR 162.88 | INR 156.00 | 912.08K |
| 2026-07-17 | INR 155.53 | -1.15% | INR 157.90 | INR 157.92 | INR 154.20 | 362.21K |
| 2026-07-16 | INR 157.34 | -1.44% | INR 160.20 | INR 163.34 | INR 157.01 | 680.14K |
| 2026-07-15 | INR 159.64 | +2.31% | INR 156.99 | INR 160.50 | INR 154.41 | 728.27K |
| 2026-07-14 | INR 156.04 | +1.10% | INR 156.00 | INR 161.20 | INR 152.15 | 1.47M |
| 2026-07-13 | INR 154.34 | +0.42% | INR 154.10 | INR 157.30 | INR 152.66 | 502.47K |
| 2026-07-10 | INR 153.69 | -0.08% | INR 153.95 | INR 155.81 | INR 152.39 | 429.10K |
| 2026-07-09 | INR 153.81 | -1.74% | INR 158.14 | INR 159.40 | INR 153.10 | 334.99K |
| 2026-07-08 | INR 156.53 | +0.71% | INR 157.00 | INR 160.79 | INR 154.31 | 719.63K |
| 2026-07-07 | INR 155.42 | -0.87% | INR 157.99 | INR 158.30 | INR 152.91 | 498.21K |
| 2026-07-06 | INR 156.78 | -2.14% | INR 160.00 | INR 160.18 | INR 156.50 | 230.85K |
| 2026-07-03 | INR 160.21 | +0.56% | INR 159.70 | INR 160.60 | INR 157.30 | 328.01K |
| 2026-07-02 | INR 159.31 | +0.63% | INR 158.32 | INR 160.29 | INR 156.27 | 374.84K |
| 2026-07-01 | INR 158.32 | -1.59% | INR 161.00 | INR 162.19 | INR 158.00 | 307.43K |
| 2026-06-30 | INR 160.87 | +0.73% | INR 160.00 | INR 162.98 | INR 158.52 | 382.69K |
| 2026-06-29 | INR 159.70 | -0.24% | INR 160.80 | INR 161.20 | INR 157.85 | 289.52K |
| 2026-06-26 | INR 160.08 | 0.00% | INR 160.08 | INR 160.08 | INR 160.08 | 0 |
| 2026-06-25 | INR 160.08 | -0.27% | INR 161.99 | INR 161.99 | INR 157.72 | 428.54K |
| 2026-06-24 | INR 160.52 | +1.42% | INR 159.63 | INR 161.89 | INR 154.60 | 790.28K |
| 2026-06-23 | INR 158.28 | -4.08% | INR 165.99 | INR 166.29 | INR 157.50 | 744.82K |
| 2026-06-22 | INR 165.02 | +1.44% | INR 163.95 | INR 166.50 | INR 163.03 | 696.12K |
| 2026-06-19 | INR 162.68 | +1.92% | INR 159.50 | INR 164.80 | INR 158.61 | 722.76K |
| 2026-06-18 | INR 159.62 | +0.88% | INR 159.00 | INR 161.00 | INR 158.22 | 382.59K |
| 2026-06-17 | INR 158.22 | -1.06% | INR 161.47 | INR 166.10 | INR 157.10 | 1.26M |
| 2026-06-16 | INR 159.92 | -0.77% | INR 162.93 | INR 162.93 | INR 150.78 | 2.41M |
| 2026-06-15 | INR 161.16 | -2.64% | INR 165.48 | INR 170.95 | INR 160.10 | 1.24M |
| 2026-06-12 | INR 165.53 | -1.29% | INR 160.50 | INR 178.00 | INR 157.00 | 4.69M |
| 2026-06-11 | INR 167.70 | -6.02% | INR 180.49 | INR 180.49 | INR 163.10 | 2.21M |
| 2026-06-10 | INR 178.45 | -2.50% | INR 183.01 | INR 184.49 | INR 174.14 | 1.40M |
| 2026-06-09 | INR 183.03 | +3.39% | INR 180.00 | INR 188.65 | INR 177.00 | 2.30M |
| 2026-06-08 | INR 177.03 | +1.36% | INR 177.28 | INR 181.60 | INR 174.65 | 2.38M |
| 2026-06-05 | INR 174.66 | +4.31% | INR 167.36 | INR 177.69 | INR 165.60 | 1.13M |
| 2026-06-04 | INR 167.44 | -1.34% | INR 169.71 | INR 170.79 | INR 166.80 | 340.27K |
| 2026-06-03 | INR 169.71 | -1.21% | INR 173.00 | INR 174.00 | INR 168.73 | 508.82K |
| 2026-06-02 | INR 171.79 | +4.11% | INR 163.01 | INR 172.90 | INR 163.01 | 1.01M |
| 2026-06-01 | INR 165.01 | +2.55% | INR 161.50 | INR 165.71 | INR 158.50 | 573.06K |
| 2026-05-29 | INR 160.91 | -5.05% | INR 169.46 | INR 169.46 | INR 160.01 | 887.72K |
| 2026-05-28 | INR 169.46 | 0.00% | INR 169.46 | INR 169.46 | INR 169.46 | 0 |