Hindustan Petroleum Corporation Limited (NSE:HINDPETRO)
India
· Delayed Price · Currency is INR 440.15
+17.90 (4.24%)
Sep 29, 2025, 10:30 AM IST
NSE:HINDPETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 423.00 | 425.25 | 420.00 | 422.25 | 422.25 | -0.30% | 5,579,727 |
| Sep 25, 2025 | 424.00 | 427.70 | 420.75 | 423.50 | 423.50 | -0.33% | 2,368,804 |
| Sep 24, 2025 | 426.00 | 431.00 | 422.75 | 424.90 | 424.90 | 0.14% | 7,158,456 |
| Sep 23, 2025 | 413.00 | 425.25 | 413.00 | 424.30 | 424.30 | 2.80% | 4,865,287 |
| Sep 22, 2025 | 413.05 | 417.35 | 409.80 | 412.75 | 412.75 | -0.07% | 2,571,485 |
| Sep 19, 2025 | 408.60 | 416.00 | 408.20 | 413.05 | 413.05 | 1.09% | 4,587,363 |
| Sep 18, 2025 | 405.70 | 409.25 | 404.90 | 408.60 | 408.60 | 0.73% | 1,832,949 |
| Sep 17, 2025 | 404.00 | 408.50 | 402.35 | 405.65 | 405.65 | 0.91% | 2,545,562 |
| Sep 16, 2025 | 401.80 | 403.05 | 400.15 | 402.00 | 402.00 | 0.54% | 1,344,352 |
| Sep 15, 2025 | 398.75 | 400.65 | 396.20 | 399.85 | 399.85 | 0.28% | 1,227,975 |
| Sep 12, 2025 | 398.95 | 401.05 | 396.55 | 398.75 | 398.75 | 0.24% | 1,389,746 |
| Sep 11, 2025 | 391.00 | 405.80 | 391.00 | 397.80 | 397.80 | 1.36% | 3,642,055 |
| Sep 10, 2025 | 391.00 | 393.90 | 388.80 | 392.45 | 392.45 | 0.65% | 1,897,568 |
| Sep 9, 2025 | 394.00 | 397.00 | 389.30 | 389.90 | 389.90 | -1.02% | 1,921,681 |
| Sep 8, 2025 | 384.15 | 395.30 | 384.15 | 393.90 | 393.90 | 2.69% | 2,956,578 |
| Sep 5, 2025 | 384.70 | 386.55 | 380.20 | 383.60 | 383.60 | -0.26% | 2,017,875 |
| Sep 4, 2025 | 389.10 | 391.95 | 383.50 | 384.60 | 384.60 | -0.68% | 2,609,930 |
| Sep 3, 2025 | 383.00 | 391.65 | 383.00 | 387.25 | 387.25 | 0.69% | 2,725,471 |
| Sep 2, 2025 | 385.25 | 387.35 | 382.00 | 384.60 | 384.60 | -0.17% | 1,630,216 |
| Sep 1, 2025 | 377.00 | 385.70 | 376.60 | 385.25 | 385.25 | 2.49% | 2,360,108 |
| Aug 29, 2025 | 381.75 | 383.85 | 375.05 | 375.90 | 375.90 | -1.53% | 3,112,442 |
| Aug 28, 2025 | 384.65 | 386.50 | 380.80 | 381.75 | 381.75 | -0.31% | 3,975,225 |
| Aug 26, 2025 | 388.20 | 391.40 | 381.95 | 382.95 | 382.95 | -1.87% | 4,825,204 |
| Aug 25, 2025 | 390.50 | 391.50 | 387.60 | 390.25 | 390.25 | -0.13% | 1,235,196 |
| Aug 22, 2025 | 393.00 | 393.45 | 387.70 | 390.75 | 390.75 | -0.61% | 2,627,075 |
| Aug 21, 2025 | 390.70 | 395.45 | 390.20 | 393.15 | 393.15 | 0.60% | 2,094,370 |
| Aug 20, 2025 | 394.55 | 396.85 | 390.10 | 390.80 | 390.80 | -1.21% | 5,553,949 |
| Aug 19, 2025 | 388.00 | 397.85 | 386.15 | 395.60 | 395.60 | 2.21% | 4,227,710 |
| Aug 18, 2025 | 397.05 | 397.05 | 383.40 | 387.05 | 387.05 | -1.85% | 6,525,577 |
| Aug 14, 2025 | 402.00 | 406.10 | 393.80 | 394.35 | 394.35 | -4.07% | 6,536,476 |
| Aug 13, 2025 | 411.50 | 413.30 | 406.70 | 411.10 | 400.60 | 0.75% | 3,543,374 |
| Aug 12, 2025 | 414.90 | 414.90 | 406.80 | 408.05 | 397.63 | -0.56% | 4,526,566 |
| Aug 11, 2025 | 414.05 | 418.00 | 400.60 | 410.35 | 399.87 | 0.21% | 8,713,932 |
| Aug 8, 2025 | 407.00 | 415.35 | 399.50 | 409.50 | 399.04 | 1.76% | 12,286,666 |
| Aug 7, 2025 | 401.00 | 403.20 | 392.15 | 402.40 | 392.12 | 0.25% | 6,318,838 |
| Aug 6, 2025 | 403.50 | 404.90 | 399.60 | 401.40 | 391.15 | -0.26% | 2,150,509 |
| Aug 5, 2025 | 405.90 | 405.90 | 394.50 | 402.45 | 392.17 | -1.52% | 7,973,897 |
| Aug 4, 2025 | 409.00 | 409.55 | 399.70 | 408.65 | 398.21 | 1.20% | 3,277,835 |
| Aug 1, 2025 | 420.90 | 421.00 | 402.10 | 403.80 | 393.49 | -3.50% | 3,787,580 |
| Jul 31, 2025 | 418.75 | 421.40 | 410.60 | 418.45 | 407.76 | -1.83% | 9,826,520 |
| Jul 30, 2025 | 424.00 | 435.90 | 416.00 | 426.25 | 415.36 | 0.11% | 6,890,461 |
| Jul 29, 2025 | 421.50 | 426.60 | 419.45 | 425.80 | 414.92 | 0.92% | 4,743,610 |
| Jul 28, 2025 | 422.50 | 430.90 | 419.50 | 421.90 | 411.12 | 0.02% | 2,551,271 |
| Jul 25, 2025 | 434.60 | 434.90 | 420.20 | 421.80 | 411.03 | -3.01% | 3,196,808 |
| Jul 24, 2025 | 435.30 | 437.00 | 432.40 | 434.90 | 423.79 | 0.09% | 2,805,754 |
| Jul 23, 2025 | 430.50 | 436.00 | 428.35 | 434.50 | 423.40 | 1.22% | 2,793,895 |
| Jul 22, 2025 | 433.00 | 437.60 | 428.45 | 429.25 | 418.29 | -0.57% | 4,216,517 |
| Jul 21, 2025 | 433.00 | 434.60 | 428.05 | 431.70 | 420.67 | 0.26% | 3,426,999 |
| Jul 18, 2025 | 440.00 | 441.85 | 429.50 | 430.60 | 419.60 | -2.14% | 3,796,647 |
| Jul 17, 2025 | 446.05 | 446.40 | 438.35 | 440.00 | 428.76 | -1.37% | 2,643,122 |