Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Hindustan Oil Exploration Company Limited (HINDOILEXP.BO)

Compare
167.40
-6.25
(-3.60%)
At close: 3:53:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025172.00175.50163.70167.40167.4070,992
Apr 3, 2025172.00177.00172.00173.65173.6535,453
Apr 2, 2025175.65175.65171.80172.50172.5014,657
Apr 1, 2025169.30176.25169.25175.45175.4534,757
Mar 28, 2025172.55177.30170.25171.10171.1096,327
Mar 27, 2025168.10176.95168.10174.70174.70176,930
Mar 26, 2025175.20179.50169.50170.90170.90105,697
Mar 25, 2025183.70184.65174.75175.20175.2063,438
Mar 24, 2025178.95186.00173.75181.20181.20103,623
Mar 21, 2025175.80178.25173.30177.00177.0038,770
Mar 20, 2025173.05177.00172.00173.30173.3030,756
Mar 19, 2025171.80173.60170.60172.05172.0525,810
Mar 18, 2025167.00171.35166.40169.50169.5037,597
Mar 17, 2025173.75173.75164.40165.25165.2566,631
Mar 13, 2025170.00172.45164.20170.50170.5063,231
Mar 12, 2025172.00176.30165.55166.90166.9055,270
Mar 11, 2025158.90175.00158.90169.80169.8060,382
Mar 10, 2025183.80183.80169.40171.50171.5074,621
Mar 7, 2025179.80181.45177.70178.35178.3540,006
Mar 6, 2025182.05187.05177.75178.35178.3555,915
Mar 5, 2025186.35186.35181.05181.85181.8535,456
Mar 4, 2025182.00188.70179.60183.10183.1020,861
Mar 3, 2025175.10186.45172.25181.95181.9543,836
Feb 28, 2025183.20184.00175.50180.10180.1042,247
Feb 27, 2025197.45197.45183.90184.75184.7540,362
Feb 25, 2025190.00197.80190.00192.65192.6530,296
Feb 24, 2025202.45202.45191.55191.90191.9062,475
Feb 21, 2025205.85213.75200.20202.45202.4573,350
Feb 20, 2025205.90208.45200.00205.85205.8531,834
Feb 19, 2025199.70207.15194.85201.95201.9528,306
Feb 18, 2025204.75204.75191.90198.70198.7050,098
Feb 17, 2025194.30204.90189.00203.40203.4068,695
Feb 14, 2025201.15201.85190.45194.30194.3070,652
Feb 13, 2025207.80209.70199.75201.70201.7050,992
Feb 12, 2025207.95210.05197.00204.05204.0536,279
Feb 11, 2025207.00211.30201.45203.80203.8053,397
Feb 10, 2025214.15214.15205.45207.30207.3033,189
Feb 7, 2025214.85218.90209.15214.15214.1546,927
Feb 6, 2025204.00215.50203.90214.50214.50150,020
Feb 5, 2025198.00209.25196.85201.30201.30123,716
Feb 4, 2025192.00197.65191.95195.25195.2523,200
Feb 3, 2025196.65196.65190.05191.70191.7013,057
Feb 1, 2025202.00202.00191.00195.65195.6511,766
Jan 31, 2025196.00199.95196.00198.00198.0013,662
Jan 30, 2025197.30201.90194.00195.95195.9527,355
Jan 29, 2025188.85198.75186.65197.55197.5531,612
Jan 28, 2025183.25193.85175.95188.45188.4540,901
Jan 27, 2025190.30191.95181.05182.35182.3558,067
Jan 24, 2025193.50197.85192.50193.40193.4046,532
Jan 23, 2025199.20201.45192.80196.70196.7032,760
Jan 22, 2025200.00202.90191.90195.10195.1075,447
Jan 21, 2025197.35207.90197.35202.15202.1591,049
Jan 20, 2025187.30205.20187.30203.45203.45103,131
Jan 17, 2025183.20188.45183.20186.65186.6512,063
Jan 16, 2025185.40191.75184.65186.55186.5519,303
Jan 15, 2025187.95187.95181.15183.50183.5016,721
Jan 14, 2025181.00183.00179.55181.20181.2025,525
Jan 13, 2025189.50190.10176.85181.00181.0092,328
Jan 10, 2025185.70191.40180.50189.75189.7526,384
Jan 9, 2025188.15189.45184.60185.70185.7027,241
Jan 8, 2025194.50197.90188.00189.30189.3045,773
Jan 7, 2025185.50194.70185.50192.20192.2031,849
Jan 6, 2025202.00202.00186.70187.75187.7555,866
Jan 3, 2025191.15204.30191.15198.95198.95109,498
Jan 2, 2025185.15194.35185.15193.80193.8064,223
Jan 1, 2025186.85186.85183.45184.90184.9018,542
Dec 31, 2024181.80183.80180.25183.00183.0019,103
Dec 30, 2024183.20183.80179.25181.80181.8053,465
Dec 27, 2024188.25188.90183.30183.55183.5530,045
Dec 26, 2024193.95193.95185.80186.35186.3521,683
Dec 24, 2024192.10194.85191.25191.75191.7528,047
Dec 23, 2024193.00196.00190.25192.25192.2537,788
Dec 20, 2024200.25201.50191.50192.80192.8028,109
Dec 19, 2024190.00202.50190.00196.70196.7044,968
Dec 18, 2024199.00199.00193.70194.15194.1515,696
Dec 17, 2024193.55197.80190.35194.55194.5551,119
Dec 16, 2024193.85199.10193.05193.55193.5540,928
Dec 13, 2024196.20196.50190.65195.65195.6542,015
Dec 12, 2024202.05203.00195.40196.25196.2550,537
Dec 11, 2024207.20209.00200.90201.70201.7063,894
Dec 10, 2024199.40207.95193.55205.70205.7067,227
Dec 9, 2024200.00200.00195.05195.55195.5524,755
Dec 6, 2024193.05201.00193.05196.15196.1567,902
Dec 5, 2024198.50198.80195.50196.80196.8024,753
Dec 4, 2024199.90202.75197.25198.30198.3037,606
Dec 3, 2024193.55198.00193.55196.60196.6015,262
Dec 2, 2024191.30196.65189.85193.10193.1024,998
Nov 29, 2024196.00196.00190.30191.30191.3019,128
Nov 28, 2024193.65195.90190.00193.00193.0063,634
Nov 27, 2024192.20192.30188.05191.60191.6043,761
Nov 26, 2024186.55195.65186.50188.40188.4034,972
Nov 25, 2024189.00192.50185.80186.50186.5028,174
Nov 22, 2024189.00189.00185.55187.30187.3019,763
Nov 21, 2024185.35186.90177.10185.50185.5013,942
Nov 19, 2024183.05188.00180.00181.70181.7071,305
Nov 18, 2024188.75188.75171.95183.85183.85151,647
Nov 14, 2024185.25192.45185.25188.90188.9036,536
Nov 13, 2024195.90199.05185.00186.05186.0556,007
Nov 12, 2024202.00204.95195.30195.90195.9024,789
Nov 11, 2024209.00209.00202.30203.15203.1592,845
Nov 8, 2024211.50214.45204.35209.40209.4049,839
Nov 7, 2024215.00215.00206.20207.35207.3544,060
Nov 6, 2024208.90214.00208.80212.35212.3564,632
Nov 4, 2024207.00207.00200.25203.00203.0031,195
Nov 1, 2024213.60213.60205.60210.00210.0020,465
Oct 31, 2024212.70212.70204.05206.10206.1060,094
Oct 29, 2024196.00204.50196.00204.00204.0041,815
Oct 28, 2024196.90202.05189.05199.40199.4044,237
Oct 25, 2024197.00197.15188.05193.45193.4529,560
Oct 24, 2024204.90206.85191.55192.80192.80124,504
Oct 23, 2024196.05209.00196.05204.80204.8065,686
Oct 22, 2024208.15211.20196.50197.80197.80194,655
Oct 21, 2024214.00215.70210.00210.60210.6042,415
Oct 18, 2024222.90222.90210.80216.95216.9521,222
Oct 17, 2024225.00225.00215.00216.80216.8061,954
Oct 16, 2024225.10227.05218.15219.45219.4529,948
Oct 15, 2024220.30225.85219.95224.40224.4089,167
Oct 14, 2024219.00225.85217.45220.25220.2549,504
Oct 11, 2024220.00225.35217.00217.65217.6556,596
Oct 10, 2024223.20227.00219.50221.50221.5042,982
Oct 9, 2024229.95229.95223.00223.95223.9528,118
Oct 8, 2024220.00229.05219.00227.95227.9539,243
Oct 7, 2024237.50237.90218.30219.95219.95100,914
Oct 4, 2024237.95246.50235.90237.30237.30201,537
Oct 3, 2024231.10238.00231.10235.15235.1576,175
Oct 1, 2024234.00235.00228.65231.05231.0587,387
Sep 30, 2024234.20235.35229.95231.25231.2537,993
Sep 27, 2024236.00241.10234.30236.25236.2583,460
Sep 26, 2024240.10240.55236.05239.20239.2083,560
Sep 25, 2024240.00241.20237.65240.20240.2070,755
Sep 24, 2024238.05244.10238.05240.15240.1535,488
Sep 23, 2024238.50245.15238.50240.00240.0054,176
Sep 20, 2024240.10241.75236.50238.50238.5023,679
Sep 19, 2024242.65243.05231.55239.30239.3074,459
Sep 18, 2024237.75245.60236.45241.25241.25100,015
Sep 17, 2024242.50245.45234.20235.25235.2557,034
Sep 16, 2024246.25246.25240.75242.00242.0030,753
Sep 13, 2024243.00249.40242.10242.55242.5566,511
Sep 12, 2024241.65242.50236.65241.70241.7037,748
Sep 11, 2024250.00250.00236.00238.90238.9048,804
Sep 10, 2024240.30247.45240.30246.55246.5554,075
Sep 9, 2024250.45250.45239.00240.30240.3051,619
Sep 6, 2024253.55254.00244.45245.50245.50106,033
Sep 5, 2024258.85259.00250.00251.25251.2574,983
Sep 4, 2024248.80264.40248.80255.50255.5094,914
Sep 3, 2024258.85263.00256.70260.25260.2538,140
Sep 2, 2024264.95264.95255.20257.55257.5568,083
Aug 30, 2024259.85269.95259.85262.15262.15157,877
Aug 29, 2024259.55262.70252.25254.40254.4058,743
Aug 28, 2024266.00267.95260.00260.95260.9572,350
Aug 26, 2024266.05274.00265.85266.65266.65114,414
Aug 23, 2024265.85271.40265.85269.70269.70124,812
Aug 22, 2024269.00270.50262.75265.50265.50120,396
Aug 21, 2024253.10272.25248.75266.70266.70174,033
Aug 20, 2024253.30258.00252.00253.15253.15119,513
Aug 19, 2024251.35257.75249.40253.30253.30121,379
Aug 16, 2024254.25254.35248.00251.40251.4083,546
Aug 14, 2024245.00253.75241.45251.55251.55244,382
Aug 13, 2024264.90269.45241.05243.70243.70356,536
Aug 12, 2024283.30289.75276.35280.65280.65216,320
Aug 9, 2024271.85285.05268.20279.50279.50353,976
Aug 8, 2024262.90273.20258.85267.15267.15139,775
Aug 7, 2024259.05267.50252.60262.90262.90291,582
Aug 6, 2024270.05274.55256.10257.70257.70321,932
Aug 5, 2024271.05278.75260.10265.75265.75641,357
Aug 2, 2024283.30293.60279.00286.00286.00306,750
Aug 1, 2024273.00286.80272.95284.30284.30559,994
Jul 31, 2024266.95274.40263.40272.00272.00152,679
Jul 30, 2024265.45272.00265.30266.90266.90235,257
Jul 29, 2024270.40276.20262.80266.95266.95240,692
Jul 26, 2024267.25270.00260.70266.60266.60189,437
Jul 25, 2024253.10267.80250.00262.60262.60650,043
Jul 24, 2024241.00254.50240.60253.60253.60366,623
Jul 23, 2024238.00244.25220.90241.50241.50254,497
Jul 22, 2024240.55246.95235.20236.45236.45269,401
Jul 19, 2024249.50251.10234.50242.45242.45504,325
Jul 18, 2024242.00251.50232.20248.15248.15433,132
Jul 16, 2024231.10242.00231.10236.55236.55250,235
Jul 15, 2024232.70240.00229.55230.85230.85309,624
Jul 12, 2024225.45237.50224.70232.25232.25794,271
Jul 11, 2024211.20227.90210.20224.70224.70685,928
Jul 10, 2024217.90218.15203.85211.20211.20162,149
Jul 9, 2024214.45221.55214.15216.55216.55275,112
Jul 8, 2024216.75217.70211.50213.25213.25168,896
Jul 5, 2024208.15218.35206.25216.25216.25225,702
Jul 4, 2024212.60215.10207.20208.80208.80202,894
Jul 3, 2024206.00217.70203.00212.70212.70453,451
Jul 2, 2024197.80208.00197.80203.15203.15123,287
Jul 1, 2024198.00199.00195.30197.45197.4528,337
Jun 28, 2024199.00201.15194.65195.75195.7557,121
Jun 27, 2024203.00207.75195.70198.05198.05128,494
Jun 26, 2024201.90207.85199.90206.40206.40158,080
Jun 25, 2024204.00211.60200.00201.25201.25350,419
Jun 24, 2024194.55207.80191.00201.55201.55314,481
Jun 21, 2024196.00198.75190.55191.35191.35111,623
Jun 20, 2024196.60201.00194.90196.00196.0058,857
Jun 19, 2024195.95202.20192.65197.40197.40222,128
Jun 18, 2024199.00203.80195.20195.95195.95166,360
Jun 14, 2024190.70193.85190.00190.90190.90132,444
Jun 13, 2024181.75192.00181.75187.95187.95352,944
Jun 12, 2024182.20185.85181.40181.75181.7538,640
Jun 11, 2024183.50186.45181.10181.75181.7580,111
Jun 10, 2024183.50185.65182.55183.15183.1531,090
Jun 7, 2024181.00184.45181.00183.20183.2031,749
Jun 6, 2024184.00187.95180.25181.30181.3060,851
Jun 5, 2024173.00182.30167.00181.60181.6097,487
Jun 4, 2024190.50191.65165.80172.85172.85127,077
Jun 3, 2024198.00198.00189.85192.40192.4067,684
May 31, 2024192.45196.00189.70191.50191.50108,308
May 30, 2024192.00194.05184.55190.00190.00323,514
May 29, 2024199.75204.00195.30196.55196.5573,876
May 28, 2024188.55198.00188.40197.15197.15195,028
May 27, 2024194.70194.70187.80188.55188.5549,496
May 24, 2024193.45193.65189.75190.85190.8548,333
May 23, 2024194.90196.00193.00193.50193.5082,586
May 22, 2024197.20197.20192.00195.05195.0533,982
May 21, 2024200.70201.25196.25196.55196.5542,108
May 17, 2024197.30203.40194.70201.70201.70135,803
May 16, 2024194.85203.25193.80196.20196.2092,873
May 15, 2024191.15196.00191.15192.90192.9035,695
May 14, 2024185.00194.65185.00191.90191.90121,890
May 13, 2024192.75192.75183.00186.10186.1072,340
May 10, 2024187.05192.55182.20190.40190.4071,450
May 9, 2024199.45199.45187.00188.00188.00133,301
May 8, 2024197.30200.90195.70197.00197.0076,845
May 7, 2024199.25209.20194.50197.30197.30122,173
May 6, 2024205.00205.75196.25199.00199.00154,873
May 3, 2024213.95213.95202.05204.35204.35194,508
May 2, 2024215.10215.75210.10211.85211.85143,781
Apr 30, 2024210.30221.70210.00216.55216.55221,116
Apr 29, 2024207.95219.50207.30209.75209.75635,095
Apr 26, 2024199.50208.70198.55206.85206.85157,045
Apr 25, 2024201.65203.60197.25198.60198.6066,582
Apr 24, 2024203.95204.70200.50201.85201.85150,753
Apr 23, 2024200.45205.00196.30203.75203.75152,072
Apr 22, 2024204.55205.05197.80198.90198.90151,226
Apr 19, 2024195.80208.45194.90202.50202.50339,018
Apr 18, 2024200.95204.80195.05196.85196.85128,487
Apr 16, 2024192.85207.00192.55198.40198.40494,203
Apr 15, 2024185.30202.00181.80193.40193.40350,142
Apr 12, 2024193.20197.35189.55191.80191.80136,374
Apr 10, 2024182.30196.40180.90194.95194.95281,366
Apr 9, 2024186.95186.95179.75182.05182.05128,549
Apr 8, 2024188.95190.25184.00184.65184.6569,891
Apr 5, 2024188.35191.75185.85189.55189.5588,704
Apr 4, 2024193.95196.25185.65186.45186.45117,365