BSE - Delayed Quote INR

Hindustan Petroleum Corporation Limited (HINDPETRO.BO)

Compare
379.40
+10.25
+(2.78%)
At close: April 9 at 3:50:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025371.00382.75365.10379.40379.40579,307
Apr 8, 2025360.45371.65353.25369.15369.15451,787
Apr 7, 2025341.05366.90341.05353.35353.35553,660
Apr 4, 2025371.15377.85350.50358.05358.05570,695
Apr 3, 2025361.45374.25359.75362.40362.40118,798
Apr 2, 2025360.80363.05353.00362.05362.0554,910
Apr 1, 2025356.95363.30349.55361.60361.60104,365
Mar 28, 2025362.50369.40358.00360.15360.15171,196
Mar 27, 2025350.35363.60349.30359.60359.60152,499
Mar 26, 2025358.95364.25351.00351.95351.9546,500
Mar 25, 2025360.95365.00352.70361.35361.35215,393
Mar 24, 2025358.75370.95354.25361.75361.75459,010
Mar 21, 2025336.95359.95334.40357.05357.05582,162
Mar 20, 2025331.45339.45327.15336.55336.55207,623
Mar 19, 2025325.50330.30324.40327.80327.80124,847
Mar 18, 2025326.45328.50319.75323.15323.151,042,974
Mar 17, 2025325.10330.40323.70325.45325.45116,187
Mar 13, 2025327.30328.25323.05323.90323.9052,005
Mar 12, 2025332.65342.95326.00327.30327.30511,304
Mar 11, 2025321.70333.90321.70330.00330.00232,536
Mar 10, 2025335.55343.95324.40325.60325.60283,916
Mar 7, 2025341.00341.00330.10332.30332.30139,366
Mar 6, 2025333.10342.30331.85339.05339.05554,766
Mar 5, 2025313.95334.50313.95326.45326.45372,998
Mar 4, 2025296.95316.55290.20315.35315.35299,057
Mar 3, 2025294.60298.85287.55297.85297.85252,905
Feb 28, 2025305.45305.45292.55294.15294.15278,473
Feb 27, 2025313.70313.70302.50307.05307.05523,943
Feb 25, 2025321.30321.30309.20309.75309.75123,506
Feb 24, 2025320.55325.15317.85319.30319.3074,748
Feb 21, 2025333.10333.10322.05322.95322.9584,848
Feb 20, 2025323.45332.20321.30331.65331.6585,081
Feb 19, 2025321.80326.00317.00324.45324.4566,008
Feb 18, 2025318.40320.65312.35319.85319.85102,658
Feb 17, 2025311.25320.50303.10318.35318.35185,282
Feb 14, 2025322.15323.15304.45312.50312.50334,446
Feb 13, 2025328.05333.55319.40320.00320.00318,090
Feb 12, 2025329.15330.25318.35325.20325.2097,938
Feb 11, 2025335.15337.40328.20330.15330.1534,887
Feb 10, 2025343.45343.60335.00338.10338.1088,553
Feb 7, 2025344.40346.50339.60342.50342.50150,139
Feb 6, 2025349.45349.45340.80343.20343.2096,893
Feb 5, 2025341.20349.50339.85342.85342.85256,107
Feb 4, 2025328.05334.55327.40333.85333.85179,683
Feb 3, 2025332.70333.10318.70324.95324.951,024,299
Feb 1, 2025358.50358.50333.00344.85344.85266,483
Jan 31, 2025352.75359.00349.20358.15358.1566,591
Jan 30, 2025349.95354.00345.85351.30351.30181,325
Jan 29, 2025349.75352.25343.80345.25345.25138,263
Jan 28, 2025350.00351.60341.35349.60349.60110,370
Jan 27, 2025351.35351.35343.40345.75345.75174,603
Jan 24, 2025374.50380.00351.60352.70352.70863,771
Jan 23, 2025372.00373.35360.00362.20362.20106,875
Jan 22, 2025372.55374.20363.30370.05370.05142,691
Jan 21, 2025361.50372.30358.55369.90369.90403,136
Jan 20, 2025360.15363.40353.50360.45360.45152,590
Jan 17, 2025362.55363.10355.35358.95358.95104,306
Jan 16, 2025367.85367.85357.60358.35358.3598,565
Jan 15, 2025376.05379.90360.75362.90362.90162,759
Jan 14, 2025364.55375.55364.00373.55373.55101,386
Jan 13, 2025383.60383.60360.40364.50364.50333,495
Jan 10, 2025385.60393.05379.60388.40388.40140,948
Jan 9, 2025391.20392.50383.45384.95384.9564,704
Jan 8, 2025385.80394.80381.85391.10391.10119,918
Jan 7, 2025389.50397.50385.35386.40386.4074,509
Jan 6, 2025412.30413.15387.70388.50388.50301,522
Jan 3, 2025412.50417.00407.75413.15413.15100,742
Jan 2, 2025413.45415.70404.40412.45412.45108,161
Jan 1, 2025409.50413.85404.55412.60412.60102,969
Dec 31, 2024406.20410.50402.50408.75408.7586,984
Dec 30, 2024409.50410.45401.00406.45406.4588,538
Dec 27, 2024420.95420.95408.95410.35410.35359,165
Dec 26, 2024413.45421.50408.60419.40419.40691,719
Dec 24, 2024403.95418.00401.70413.45413.45387,592
Dec 23, 2024399.65411.30399.45403.95403.95388,064
Dec 20, 2024410.55413.50398.00399.95399.95379,517
Dec 19, 2024390.15410.85389.90407.40407.40320,898
Dec 18, 2024407.00409.00397.30398.10398.10113,882
Dec 17, 2024408.00409.90404.70406.90406.90229,503
Dec 16, 2024415.00419.00400.35407.00407.00204,464
Dec 13, 2024411.70418.00409.30415.00415.00599,946
Dec 12, 2024409.95413.90406.20412.00412.00280,014
Dec 11, 2024405.00412.95405.00410.80410.80291,036
Dec 10, 2024399.30406.00397.50404.75404.75487,026
Dec 9, 2024399.20404.60398.05399.25399.25442,187
Dec 6, 2024392.75402.25392.05399.15399.15606,626
Dec 5, 2024389.50393.00384.80391.95391.95136,007
Dec 4, 2024383.05391.50383.00387.55387.5594,856
Dec 3, 2024384.10387.75382.50384.35384.35147,638
Dec 2, 2024382.05384.90379.45381.25381.2598,519
Nov 29, 2024380.20384.80376.55383.05383.05326,639
Nov 28, 2024382.30386.05377.25380.00380.00337,739
Nov 27, 2024386.65386.75376.10380.05380.05512,828
Nov 26, 2024382.50389.50378.25379.55379.55146,343
Nov 25, 2024368.00384.55368.00376.70376.70468,246
Nov 22, 2024360.80365.00358.70360.55360.55115,128
Nov 21, 2024362.40364.00354.80360.35360.35121,282
Nov 19, 2024366.00374.55360.10361.55361.55182,042
Nov 18, 2024370.05375.50366.35367.45367.4596,084
Nov 14, 2024372.25379.25365.55372.50372.50567,851
Nov 13, 2024375.15377.80367.95371.85371.85198,906
Nov 12, 2024383.50390.45374.00375.15375.15584,680
Nov 11, 2024380.05387.50375.20381.20381.20410,388
Nov 8, 2024397.45397.45380.20382.80382.80183,327
Nov 7, 2024391.55400.00385.70396.40396.40220,190
Nov 6, 2024377.25393.80377.25391.60391.60389,884
Nov 4, 2024383.45383.45363.60368.50368.50357,530
Nov 1, 2024381.00383.50380.00381.10381.1026,402
Oct 31, 2024377.25382.55373.95380.70380.70158,700
Oct 29, 2024384.05389.65375.55388.25388.25220,675
Oct 28, 2024379.80393.70379.40383.65383.65301,019
Oct 25, 2024405.00405.75370.60372.35372.35246,681
Oct 24, 2024396.00405.40394.00404.65404.6595,324
Oct 23, 2024400.05403.30394.65397.45397.4586,281
Oct 22, 2024414.50416.40400.55401.80401.80204,618
Oct 21, 2024432.50435.90414.00415.20415.20152,982
Oct 18, 2024430.00435.00422.70431.40431.40210,995
Oct 17, 2024432.95439.00428.45433.40433.40380,489
Oct 16, 2024425.90438.45425.45435.05435.05528,956
Oct 15, 2024414.00426.80412.00423.05423.05488,669
Oct 14, 2024396.50407.65396.35405.80405.80146,308
Oct 11, 2024393.00396.90387.30395.35395.3583,385
Oct 10, 2024397.95403.95391.05392.20392.20197,397
Oct 9, 2024401.50413.50393.40394.95394.95538,243
Oct 8, 2024387.05395.20381.70390.85390.85278,661
Oct 7, 2024406.90409.45391.10393.45393.45334,326
Oct 4, 2024405.55413.60395.45406.95406.95534,323
Oct 3, 2024433.55433.55413.00415.45415.45461,535
Oct 1, 2024440.45446.00438.65444.70444.70289,016
Sep 30, 2024436.70446.55430.40440.55440.55385,500
Sep 27, 2024424.15439.50421.20436.95436.95925,299
Sep 26, 2024416.20423.20408.70422.30422.30206,404
Sep 25, 2024417.25419.00407.70417.05417.05255,120
Sep 24, 2024403.00419.40402.80417.25417.25264,515
Sep 23, 2024398.80408.65396.70403.30403.30699,976
Sep 20, 2024398.30403.45394.50398.25398.251,365,420
Sep 19, 2024406.90408.55392.10398.30398.30268,165
Sep 18, 2024407.55410.90404.90407.30407.3056,446
Sep 17, 2024410.95412.35406.20408.55408.55203,053
Sep 16, 2024410.55413.90405.90410.25410.25252,904
Sep 13, 2024413.55417.50406.70410.95410.95773,512
Sep 12, 2024413.50417.75410.15413.20413.20631,169
Sep 11, 2024428.00435.80407.50409.60409.60629,115
Sep 10, 2024423.50424.50417.35421.65421.65347,716
Sep 9, 2024435.45435.45420.05421.35421.35878,870
Sep 6, 2024450.25451.80432.90434.35434.35914,463
Sep 5, 2024447.75457.20444.30448.25448.251,045,536
Sep 4, 2024430.50447.65428.35444.50444.501,592,885
Sep 3, 2024429.35430.55424.70425.60425.60190,453
Sep 2, 2024425.65438.00421.10427.80427.801,075,309
Aug 30, 2024420.15425.00415.70419.25419.25648,173
Aug 29, 2024406.80417.30402.55416.05416.05311,993
Aug 28, 2024408.45411.20403.05406.55406.55358,899
Aug 26, 2024410.15410.15400.30404.40404.40727,310
Aug 23, 2024406.00413.75404.00405.65405.65349,251
Aug 22, 2024413.75414.00403.15406.40406.40817,179
Aug 21, 2024396.95411.80394.00407.50407.50420,311
Aug 20, 2024391.55404.75391.50396.40396.401,659,733
Aug 19, 2024386.15394.90383.85388.00388.00991,877
Aug 16, 2024375.75381.95373.90379.40379.40841,630
Aug 14, 2024370.35377.35368.85373.05373.05122,330
Aug 13, 2024377.95377.95364.10371.10371.10220,354
Aug 12, 2024375.20383.50370.50379.60379.60189,139
Aug 9, 2024 11.00 Dividend
Aug 9, 2024381.15385.50374.10376.55376.55320,400
Aug 8, 2024399.00399.00383.20388.90377.90491,551
Aug 7, 2024393.50403.35388.35396.70385.481,179,499
Aug 6, 2024392.25399.95384.50386.10375.18318,996
Aug 5, 2024385.05392.45377.00388.55377.561,016,991
Aug 2, 2024391.25398.40383.55389.85378.82313,153
Aug 1, 2024392.60393.60385.00391.35380.28637,988
Jul 31, 2024399.05406.65391.05392.60381.50997,384
Jul 30, 2024374.00401.70370.00395.75384.562,457,655
Jul 29, 2024384.15389.20379.00381.20370.42540,530
Jul 26, 2024378.50379.35370.40376.45365.80719,214
Jul 25, 2024351.40376.90347.00374.40363.81754,536
Jul 24, 2024346.10356.15344.30353.80343.79189,396
Jul 23, 2024349.45349.45329.50346.25336.46465,223
Jul 22, 2024342.25354.55337.95346.65336.85389,515
Jul 19, 2024357.65359.00340.45341.50331.84530,553
Jul 18, 2024358.30365.00354.55357.60347.49414,781
Jul 16, 2024349.60360.95348.00358.10347.971,238,073
Jul 15, 2024343.65350.00341.40348.25338.40471,572
Jul 12, 2024354.45354.45341.30342.25332.57202,863
Jul 11, 2024339.95352.95338.10350.00340.101,373,222
Jul 10, 2024331.60337.00323.00335.40325.91537,242
Jul 9, 2024328.00333.30327.00331.00321.64122,498
Jul 8, 2024333.90336.25326.25327.75318.48285,717
Jul 5, 2024328.15334.10327.25332.30322.90309,239
Jul 4, 2024331.75334.50328.60330.00320.6797,094
Jul 3, 2024329.00330.50325.45329.35320.03111,165
Jul 2, 2024331.25333.20324.45328.15318.87293,753
Jul 1, 2024330.40334.20329.55331.30321.93209,716
Jun 28, 2024336.45339.40331.45332.10322.71183,545
Jun 27, 2024333.65335.95327.00333.70324.26198,739
Jun 26, 2024336.95337.50332.30333.50324.07135,855
Jun 25, 2024338.00340.30331.30334.75325.2895,443
Jun 24, 2024341.95344.80335.80337.75328.20246,113
Jun 21, 2024 1.5:1 Stock Splits
Jun 21, 2024349.80352.80336.05340.95331.31706,506
Jun 20, 2024347.90350.33342.83349.27339.39649,209
Jun 19, 2024355.70356.00342.33343.80334.08709,133
Jun 18, 2024362.63362.63351.87353.47343.47536,108
Jun 14, 2024356.60362.43353.10357.50347.39787,427
Jun 13, 2024354.97354.97349.87352.23342.27505,820
Jun 12, 2024353.33358.43349.67350.60340.68640,902
Jun 11, 2024350.00354.97344.20349.60339.71273,634
Jun 10, 2024351.37354.60344.67347.80337.96462,277
Jun 7, 2024343.33351.20337.20349.03339.16583,594
Jun 6, 2024338.77356.93338.77343.67333.95643,094
Jun 5, 2024341.23341.23308.10336.60327.08825,266
Jun 4, 2024389.97389.97312.17329.73320.411,554,622
Jun 3, 2024380.03396.47380.03388.67377.671,254,275
May 31, 2024360.07362.97355.10358.03347.91529,137
May 30, 2024359.97361.73353.77356.03345.96367,567
May 29, 2024360.67364.27355.83358.50348.36172,006
May 28, 2024372.63373.03360.77364.43354.13434,477
May 27, 2024362.47375.97355.20371.70361.19605,801
May 24, 2024358.67366.67352.13362.03351.79861,908
May 23, 2024355.97363.17353.33357.07346.97287,078
May 22, 2024350.10357.33344.80353.40343.40544,139
May 21, 2024338.00353.93334.67351.37341.43481,513
May 17, 2024333.33341.00331.13337.53327.99495,947
May 16, 2024343.83343.83327.00332.60323.19288,938
May 15, 2024331.77339.70331.17337.77328.21321,569
May 14, 2024333.33336.57326.70328.87319.561,794,214
May 13, 2024338.30338.30316.97333.43324.00423,489
May 10, 2024340.00343.03326.73334.30324.84674,522
May 9, 2024351.80351.80331.33334.20324.75801,074
May 8, 2024346.63353.30342.93348.73338.87712,662
May 7, 2024352.63356.33340.13342.83333.14742,431
May 6, 2024359.63359.63341.87342.43332.75686,020
May 3, 2024359.63360.37352.97356.20346.12383,260
May 2, 2024337.60357.87336.50355.47345.41944,475
Apr 30, 2024340.40343.73327.03330.13320.80803,129
Apr 29, 2024329.97340.60328.37337.10327.57707,016
Apr 26, 2024327.00331.67323.47327.43318.17307,661
Apr 25, 2024326.23328.83322.70327.77318.50165,829
Apr 24, 2024323.57326.67319.53324.73315.55196,978
Apr 23, 2024330.97330.97320.97321.90312.80291,497
Apr 22, 2024320.90333.97320.90328.03318.75876,910
Apr 19, 2024311.67320.27305.23318.97309.94515,388
Apr 18, 2024320.00329.80315.97318.17309.17921,602
Apr 16, 2024309.03319.93306.00312.67303.82237,581
Apr 15, 2024306.70318.10305.53311.57302.75586,235
Apr 12, 2024325.00325.00318.00318.93309.91497,051
Apr 10, 2024306.63326.00306.63325.03315.84949,167
Apr 9, 2024309.63309.63304.60305.90297.2574,450

Related Tickers

IOC.BO Indian Oil Corporation Limited
131.55
+0.42%
 
MRPL.BO Mangalore Refinery and Petrochemicals Limited
132.35
-2.11%
 
CHENNPETRO.BO Chennai Petroleum Corporation Limited
607.05
-0.57%
 
BPCL.BO Bharat Petroleum Corporation Limited
287.85
+0.75%
 
RLI.BE Reliance Industries Ltd
48.00
-1.64%
 
CHENNPETRO.NS Chennai Petroleum Corporation Limited
606.80
-0.52%
 
BPCL.NS Bharat Petroleum Corporation Limited
287.95
+0.72%
 
RELIANCE.BO Reliance Industries Limited
1,185.60
+0.27%
 
IOC.NS Indian Oil Corporation Limited
131.62
+0.49%
 
RELIANCE.NS Reliance Industries Limited
1,185.35
+0.27%