Hindustan Petroleum Corporation Limited HINDPETRO
NSE · India · Energy Minerals
INR 345.00-5.35 (-1.53%)
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 350.35 | +0.33% | INR 351.20 | INR 357.40 | INR 350.35 | 2.52M |
| 2026-09-29 | INR 349.20 | +1.97% | INR 340.70 | INR 349.35 | INR 337.20 | 4.07M |
| 2026-09-28 | INR 342.45 | -2.44% | INR 349.00 | INR 349.35 | INR 340.45 | 4.06M |
| 2026-09-25 | INR 351.00 | +0.17% | INR 352.55 | INR 353.80 | INR 348.65 | 4.96M |
| 2026-09-24 | INR 350.40 | -2.67% | INR 356.05 | INR 358.00 | INR 349.30 | 3.09M |
| 2026-09-23 | INR 360.00 | -0.19% | INR 362.50 | INR 364.65 | INR 358.00 | 1.97M |
| 2026-09-22 | INR 360.70 | +0.87% | INR 359.20 | INR 365.20 | INR 354.70 | 5.83M |
| 2026-09-21 | INR 357.60 | -0.39% | INR 356.85 | INR 359.85 | INR 355.50 | 1.63M |
| 2026-09-18 | INR 359.00 | +2.40% | INR 352.40 | INR 359.00 | INR 350.50 | 6.54M |
| 2026-09-17 | INR 350.60 | +0.16% | INR 352.25 | INR 353.65 | INR 350.35 | 2.17M |
| 2026-09-16 | INR 350.05 | +1.38% | INR 347.00 | INR 352.25 | INR 343.05 | 3.79M |
| 2026-09-15 | INR 345.30 | -1.90% | INR 352.65 | INR 355.20 | INR 344.20 | 2.49M |
| 2026-09-14 | INR 352.00 | 0.00% | INR 352.00 | INR 352.00 | INR 352.00 | 0 |
| 2026-09-11 | INR 352.00 | -0.18% | INR 346.50 | INR 354.90 | INR 340.10 | 5.84M |
| 2026-09-10 | INR 352.65 | +1.07% | INR 347.00 | INR 353.85 | INR 346.95 | 2.99M |
| 2026-09-09 | INR 348.90 | +0.55% | INR 345.55 | INR 350.90 | INR 343.55 | 5.79M |
| 2026-09-08 | INR 347.00 | -2.77% | INR 353.40 | INR 355.95 | INR 346.00 | 3.43M |
| 2026-09-07 | INR 356.90 | +0.11% | INR 355.00 | INR 356.90 | INR 349.55 | 3.86M |
| 2026-09-04 | INR 356.50 | -1.34% | INR 359.90 | INR 360.05 | INR 355.55 | 3.16M |
| 2026-09-03 | INR 361.35 | +0.65% | INR 358.00 | INR 361.60 | INR 357.35 | 2.43M |
| 2026-09-02 | INR 359.00 | -1.13% | INR 358.30 | INR 362.90 | INR 355.40 | 7.71M |
| 2026-09-01 | INR 363.10 | -0.72% | INR 361.00 | INR 364.55 | INR 358.10 | 1.73M |
| 2026-08-31 | INR 365.75 | +0.48% | INR 362.00 | INR 365.75 | INR 355.40 | 7.73M |
| 2026-08-28 | INR 364.00 | -1.89% | INR 370.00 | INR 370.90 | INR 363.85 | 3.15M |
| 2026-08-27 | INR 371.00 | -1.20% | INR 375.45 | INR 376.25 | INR 368.90 | 3.87M |
| 2026-08-26 | INR 375.50 | +0.62% | INR 376.05 | INR 381.70 | INR 373.40 | 3.07M |
| 2026-08-25 | INR 373.20 | +0.34% | INR 372.50 | INR 374.15 | INR 369.50 | 5.70M |
| 2026-08-24 | INR 371.95 | +2.40% | INR 365.00 | INR 372.60 | INR 364.30 | 4.49M |
| 2026-08-21 | INR 363.25 | +0.01% | INR 364.00 | INR 367.00 | INR 362.25 | 3.75M |
| 2026-08-20 | INR 363.20 | -0.89% | INR 367.50 | INR 368.85 | INR 363.20 | 3.12M |
| 2026-08-19 | INR 366.45 | +0.12% | INR 367.00 | INR 368.00 | INR 364.60 | 2.35M |
| 2026-08-18 | INR 366.00 | -1.35% | INR 368.90 | INR 373.75 | INR 365.95 | 5.32M |
| 2026-08-17 | INR 371.00 | -0.67% | INR 372.00 | INR 373.65 | INR 367.00 | 3.67M |
| 2026-08-14 | INR 373.50 | -4.94% | INR 374.00 | INR 374.95 | INR 371.00 | 8.01M |
| 2026-08-13 | INR 392.90 | +0.74% | INR 392.75 | INR 393.50 | INR 389.50 | 9.45M |
| 2026-08-12 | INR 390.00 | -0.22% | INR 392.00 | INR 393.00 | INR 385.80 | 10.51M |
| 2026-08-11 | INR 390.85 | -0.59% | INR 391.80 | INR 394.40 | INR 385.65 | 10.39M |
| 2026-08-10 | INR 393.15 | +0.03% | INR 395.00 | INR 396.40 | INR 391.15 | 6.27M |
| 2026-08-07 | INR 393.05 | -0.49% | INR 392.95 | INR 395.45 | INR 392.00 | 5.10M |
| 2026-08-06 | INR 395.00 | +0.01% | INR 396.90 | INR 398.90 | INR 392.50 | 4.60M |
| 2026-08-05 | INR 394.95 | +0.88% | INR 398.45 | INR 401.05 | INR 393.50 | 6.05M |
| 2026-08-04 | INR 391.50 | -0.89% | INR 395.00 | INR 395.05 | INR 390.55 | 4.97M |
| 2026-08-03 | INR 395.00 | +1.35% | INR 396.90 | INR 398.85 | INR 392.10 | 4.91M |
| 2026-07-31 | INR 389.75 | +0.33% | INR 390.80 | INR 391.90 | INR 385.60 | 7.76M |
| 2026-07-30 | INR 388.45 | -1.09% | INR 392.80 | INR 393.30 | INR 386.25 | 6.08M |
| 2026-07-29 | INR 392.75 | -1.82% | INR 399.95 | INR 400.05 | INR 392.30 | 5.67M |
| 2026-07-28 | INR 400.05 | +1.55% | INR 396.40 | INR 401.65 | INR 390.85 | 5.80M |
| 2026-07-27 | INR 393.95 | +3.37% | INR 390.20 | INR 396.15 | INR 386.80 | 7.12M |
| 2026-07-24 | INR 381.10 | -1.05% | INR 381.00 | INR 383.35 | INR 372.05 | 8.65M |
| 2026-07-23 | INR 385.15 | -2.54% | INR 385.00 | INR 387.45 | INR 376.55 | 16.61M |
| 2026-07-22 | INR 395.20 | -2.89% | INR 402.00 | INR 403.00 | INR 393.15 | 4.70M |
| 2026-07-21 | INR 406.95 | +0.38% | INR 405.00 | INR 409.95 | INR 404.55 | 4.14M |
| 2026-07-20 | INR 405.40 | +1.25% | INR 396.30 | INR 407.70 | INR 392.70 | 8.66M |
| 2026-07-17 | INR 400.40 | +0.25% | INR 401.00 | INR 403.35 | INR 396.60 | 5.95M |
| 2026-07-16 | INR 399.40 | +1.27% | INR 397.00 | INR 405.80 | INR 394.85 | 5.28M |
| 2026-07-15 | INR 394.40 | +2.18% | INR 386.85 | INR 395.90 | INR 386.80 | 4.46M |
| 2026-07-14 | INR 386.00 | -1.43% | INR 384.70 | INR 387.80 | INR 381.65 | 8.99M |
| 2026-07-13 | INR 391.60 | -0.94% | INR 388.25 | INR 394.15 | INR 385.55 | 7.27M |
| 2026-07-10 | INR 395.30 | +0.82% | INR 395.10 | INR 398.80 | INR 394.40 | 3.01M |
| 2026-07-09 | INR 392.10 | +1.36% | INR 386.85 | INR 394.00 | INR 382.85 | 4.27M |
| 2026-07-08 | INR 386.85 | -4.71% | INR 395.00 | INR 396.80 | INR 383.10 | 18.85M |
| 2026-07-07 | INR 405.95 | +1.40% | INR 403.10 | INR 407.10 | INR 401.20 | 5.63M |
| 2026-07-06 | INR 400.35 | +0.28% | INR 400.00 | INR 403.80 | INR 397.50 | 3.08M |
| 2026-07-03 | INR 399.25 | -0.08% | INR 402.05 | INR 402.45 | INR 397.50 | 2.56M |
| 2026-07-02 | INR 399.55 | +1.90% | INR 394.95 | INR 406.30 | INR 394.65 | 5.74M |
| 2026-07-01 | INR 392.10 | -0.60% | INR 396.00 | INR 396.25 | INR 390.70 | 3.83M |
| 2026-06-30 | INR 394.45 | +1.24% | INR 393.15 | INR 395.95 | INR 389.60 | 5.22M |
| 2026-06-29 | INR 389.60 | -4.80% | INR 405.30 | INR 406.85 | INR 388.50 | 10.32M |
| 2026-06-26 | INR 409.25 | 0.00% | INR 409.25 | INR 409.25 | INR 409.25 | 0 |
| 2026-06-25 | INR 409.25 | -0.88% | INR 418.50 | INR 420.00 | INR 407.50 | 5.76M |
| 2026-06-24 | INR 412.90 | +4.07% | INR 396.55 | INR 414.00 | INR 395.50 | 7.71M |
| 2026-06-23 | INR 396.75 | +0.89% | INR 396.00 | INR 400.10 | INR 393.00 | 4.77M |
| 2026-06-22 | INR 393.25 | +0.29% | INR 399.10 | INR 399.25 | INR 392.00 | 3.78M |
| 2026-06-19 | INR 392.10 | -2.37% | INR 400.20 | INR 400.30 | INR 390.00 | 5.93M |
| 2026-06-18 | INR 401.60 | -0.26% | INR 405.00 | INR 405.80 | INR 398.60 | 4.37M |
| 2026-06-17 | INR 402.65 | +0.21% | INR 406.50 | INR 410.50 | INR 401.20 | 6.77M |
| 2026-06-16 | INR 401.80 | +0.04% | INR 405.80 | INR 405.80 | INR 396.70 | 5.23M |
| 2026-06-15 | INR 401.65 | +3.28% | INR 406.70 | INR 409.95 | INR 400.05 | 9.65M |
| 2026-06-12 | INR 388.90 | +6.34% | INR 377.70 | INR 391.10 | INR 372.00 | 14.10M |
| 2026-06-11 | INR 365.70 | -2.32% | INR 370.05 | INR 372.25 | INR 361.10 | 10.52M |
| 2026-06-10 | INR 374.40 | -1.99% | INR 381.55 | INR 384.90 | INR 373.75 | 4.58M |
| 2026-06-09 | INR 382.00 | +2.48% | INR 376.00 | INR 383.25 | INR 372.20 | 6.67M |
| 2026-06-08 | INR 372.75 | -3.19% | INR 380.80 | INR 381.20 | INR 371.35 | 4.24M |
| 2026-06-05 | INR 385.05 | -0.50% | INR 387.00 | INR 389.80 | INR 383.75 | 3.00M |
| 2026-06-04 | INR 387.00 | +0.76% | INR 382.80 | INR 390.90 | INR 382.35 | 4.81M |
| 2026-06-03 | INR 384.10 | +0.09% | INR 378.90 | INR 386.40 | INR 378.65 | 4.66M |
| 2026-06-02 | INR 383.75 | -1.25% | INR 384.85 | INR 391.05 | INR 383.00 | 4.71M |
| 2026-06-01 | INR 388.60 | -1.33% | INR 394.05 | INR 396.05 | INR 384.45 | 4.89M |
| 2026-05-29 | INR 393.85 | -2.25% | INR 407.00 | INR 409.00 | INR 390.00 | 12.62M |
| 2026-05-28 | INR 402.90 | 0.00% | INR 402.90 | INR 402.90 | INR 402.90 | 0 |