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

Hindustan Petroleum Corporation Limited (HINDPETRO.NS)

Compare
362.45
+0.30
+(0.08%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 2025361.00374.30359.35362.45362.455,566,265
Apr 2, 2025360.10363.40353.05362.15362.152,536,402
Apr 1, 2025354.80363.50349.60361.70361.705,111,753
Mar 28, 2025363.75369.35358.05360.35360.355,348,515
Mar 27, 2025350.75364.00349.15359.55359.554,545,137
Mar 26, 2025360.15364.50351.05351.90351.904,094,188
Mar 25, 2025359.05365.00352.70361.45361.456,724,910
Mar 24, 2025371.00372.00354.30361.90361.909,399,628
Mar 21, 2025336.00360.20334.10356.95356.9515,733,590
Mar 20, 2025330.80339.50327.05336.55336.554,833,173
Mar 19, 2025326.00330.40324.10328.00328.005,942,282
Mar 18, 2025325.50325.50325.50325.50325.50-
Mar 17, 2025325.85330.40323.70325.50325.505,417,463
Mar 13, 2025327.35328.40323.00323.70323.704,696,394
Mar 12, 2025334.55343.00325.80327.35327.358,497,676
Mar 11, 2025324.00333.90320.50329.70329.706,272,107
Mar 10, 2025336.50344.00324.25325.80325.807,154,245
Mar 7, 2025338.90339.05330.15332.45332.453,825,464
Mar 6, 2025334.70342.40331.80339.15339.1512,790,937
Mar 5, 2025314.05334.50314.05326.15326.1512,406,494
Mar 4, 2025294.10316.40290.10315.20315.207,276,713
Mar 3, 2025295.00298.90287.55297.80297.803,792,065
Feb 28, 2025305.00306.00292.45293.75293.756,517,549
Feb 27, 2025311.00312.80302.30307.00307.004,865,436
Feb 25, 2025319.30320.25309.35309.85309.854,356,438
Feb 24, 2025320.90325.50317.65319.30319.303,307,496
Feb 21, 2025331.00331.00321.90323.00323.002,193,356
Feb 20, 2025323.80332.20321.25331.70331.701,771,611
Feb 19, 2025318.95326.40316.65324.60324.602,325,236
Feb 18, 2025319.00320.70312.40319.95319.951,673,581
Feb 17, 2025312.65320.40303.25318.10318.104,591,304
Feb 14, 2025323.00323.45304.40312.35312.359,525,190
Feb 13, 2025328.00333.80319.20320.15320.159,771,116
Feb 12, 2025330.00330.30318.65323.95323.953,179,345
Feb 11, 2025338.30338.30328.25330.00330.001,562,978
Feb 10, 2025343.00344.00335.05338.30338.301,957,224
Feb 7, 2025345.00346.70339.55342.50342.501,712,683
Feb 6, 2025348.60349.15340.60343.10343.103,123,836
Feb 5, 2025342.10349.65340.10342.90342.907,113,783
Feb 4, 2025328.50334.85327.15333.70333.707,377,189
Feb 3, 2025330.00333.30318.70324.90324.9026,282,943
Feb 1, 2025358.25358.90333.10344.85344.857,985,220
Jan 31, 2025351.00359.45349.40358.25358.252,019,592
Jan 30, 2025348.95354.10346.00351.60351.604,412,278
Jan 29, 2025350.85352.25343.70345.25345.253,747,258
Jan 28, 2025350.00351.75341.45349.50349.505,097,372
Jan 27, 2025350.40350.90343.35345.95345.954,454,025
Jan 24, 2025374.20379.95351.25352.85352.8518,088,473
Jan 23, 2025373.00373.80359.85362.10362.105,143,368
Jan 22, 2025373.80374.70363.20370.10370.106,676,035
Jan 21, 2025363.00372.40358.00369.95369.9512,344,913
Jan 20, 2025360.00363.40353.35360.35360.356,963,879
Jan 17, 2025358.35363.20355.20358.90358.903,122,954
Jan 16, 2025364.00365.55357.40358.20358.205,072,603
Jan 15, 2025377.50379.45360.60363.25363.254,162,695
Jan 14, 2025365.00375.95363.85373.25373.253,392,260
Jan 13, 2025376.55376.55360.15364.40364.4013,439,614
Jan 10, 2025387.55392.80379.55388.45388.453,504,508
Jan 9, 2025393.00393.00383.45384.80384.802,525,567
Jan 8, 2025386.50394.70381.70391.35391.353,631,344
Jan 7, 2025391.90397.60385.15386.20386.203,195,402
Jan 6, 2025413.05414.00388.00388.95388.955,016,149
Jan 3, 2025413.50417.10407.70413.05413.054,037,493
Jan 2, 2025412.25415.80404.50412.70412.702,391,474
Jan 1, 2025410.00414.00404.70412.35412.352,185,656
Dec 31, 2024405.80410.60402.65408.75408.753,103,194
Dec 30, 2024409.00410.40400.90405.80405.806,858,610
Dec 27, 2024420.40420.40409.10410.70410.703,440,755
Dec 26, 2024412.85421.50408.80419.30419.306,201,557
Dec 24, 2024404.00417.95401.60412.85412.856,334,203
Dec 23, 2024400.05411.45399.30403.60403.603,951,645
Dec 20, 2024409.00413.50397.95399.50399.508,035,990
Dec 19, 2024392.00411.00388.85407.40407.407,226,543
Dec 18, 2024406.00409.00396.95398.05398.054,286,929
Dec 17, 2024408.00409.80404.60407.10407.103,735,357
Dec 16, 2024414.90419.00400.30407.10407.107,360,302
Dec 13, 2024411.70418.05409.45415.05415.057,106,881
Dec 12, 2024410.00414.00406.05411.70411.704,832,913
Dec 11, 2024404.90412.35404.45410.10410.108,783,167
Dec 10, 2024400.00406.35397.25404.90404.906,662,197
Dec 9, 2024399.05404.45397.65399.70399.704,763,280
Dec 6, 2024393.85402.25392.05399.20399.208,107,943
Dec 5, 2024390.50393.10384.50391.80391.803,583,458
Dec 4, 2024384.00391.65382.70387.65387.653,476,461
Dec 3, 2024385.00387.60382.55384.55384.555,317,630
Dec 2, 2024383.10384.00379.20380.95380.952,355,565
Nov 29, 2024381.45385.00376.40383.10383.104,384,830
Nov 28, 2024381.90386.25377.25380.00380.005,435,933
Nov 27, 2024385.90386.00375.80380.15380.156,106,128
Nov 26, 2024382.10389.70378.00379.60379.603,574,299
Nov 25, 2024368.95384.65367.95376.85376.859,614,696
Nov 22, 2024362.00365.30358.60360.70360.702,571,975
Nov 21, 2024362.15363.60354.90360.10360.104,403,773
Nov 19, 2024366.00374.80360.20362.15362.152,933,169
Nov 18, 2024372.40375.75366.40367.30367.305,010,823
Nov 14, 2024372.50379.30365.45372.40372.405,809,877
Nov 13, 2024375.00377.90367.75371.40371.404,346,895
Nov 12, 2024384.10390.00374.05375.55375.556,589,595
Nov 11, 2024383.00387.80375.15380.95380.956,123,412
Nov 8, 2024395.85395.85380.30383.05383.055,067,482
Nov 7, 2024390.85400.00385.35396.50396.505,850,910
Nov 6, 2024379.85393.95377.15391.60391.608,284,664
Nov 5, 2024365.00376.50362.25374.85374.858,163,853
Nov 4, 2024382.00382.00363.65368.50368.508,846,874
Nov 1, 2024380.90383.30380.00381.00381.00505,687
Oct 31, 2024377.00382.45374.00380.90380.906,864,561
Oct 30, 2024388.50389.45376.70377.65377.655,110,158
Oct 29, 2024384.95389.85375.50388.50388.505,115,112
Oct 28, 2024380.00393.80379.00383.30383.3012,990,859
Oct 25, 2024406.00406.00370.65372.40372.408,522,829
Oct 24, 2024396.00405.40393.45404.75404.757,703,516
Oct 23, 2024402.10403.30394.20397.85397.853,779,746
Oct 22, 2024414.10416.60400.50402.10402.105,951,071
Oct 21, 2024433.00436.30413.85415.15415.159,263,679
Oct 18, 2024430.40435.30422.65431.60431.604,941,502
Oct 17, 2024431.95439.00428.25433.35433.3511,762,175
Oct 16, 2024427.00438.35425.15434.65434.6516,355,809
Oct 15, 2024414.00426.90412.25422.90422.9016,856,309
Oct 14, 2024397.50407.90396.05405.85405.856,151,692
Oct 11, 2024392.00397.05387.40395.50395.502,978,692
Oct 10, 2024397.50404.00392.00392.50392.503,363,159
Oct 9, 2024400.00413.00393.25394.85394.8511,902,837
Oct 8, 2024388.00395.00381.50390.25390.2512,815,777
Oct 7, 2024407.20409.35390.95393.65393.655,679,436
Oct 4, 2024407.00413.75395.10406.90406.9012,354,340
Oct 3, 2024429.00432.65413.00415.05415.0514,169,317
Oct 1, 2024440.00446.05438.45444.90444.905,525,180
Sep 30, 2024436.00446.95430.50440.55440.557,949,959
Sep 27, 2024424.00439.80421.20437.95437.9512,190,119
Sep 26, 2024418.20424.05408.60421.95421.956,065,915
Sep 25, 2024417.15419.05407.60417.40417.404,872,324
Sep 24, 2024402.90419.40402.65417.15417.159,274,367
Sep 23, 2024399.50408.95396.65403.45403.454,899,097
Sep 20, 2024398.05403.30394.40398.75398.759,159,103
Sep 19, 2024408.00408.70392.00398.05398.054,541,604
Sep 18, 2024406.55410.85405.00407.45407.452,255,708
Sep 17, 2024410.50412.50406.05408.70408.703,296,568
Sep 16, 2024411.00413.80405.80410.20410.204,415,935
Sep 13, 2024413.45417.90406.70410.90410.909,258,252
Sep 12, 2024415.00417.65410.00413.40413.408,007,169
Sep 11, 2024429.20435.95407.55409.45409.4512,529,867
Sep 10, 2024424.40424.40417.15421.35421.355,944,511
Sep 9, 2024434.40434.45420.10421.40421.408,907,889
Sep 6, 2024448.80451.85432.70434.40434.408,950,512
Sep 5, 2024446.30457.15444.05448.50448.5012,007,469
Sep 4, 2024433.50447.60428.15445.10445.1026,837,682
Sep 3, 2024428.85430.70424.75425.90425.905,140,913
Sep 2, 2024425.00438.00421.10427.85427.8518,305,095
Aug 30, 2024421.40425.25415.75419.05419.0516,999,644
Aug 29, 2024407.05417.50402.45415.85415.859,653,177
Aug 28, 2024407.25411.40402.95406.60406.606,224,089
Aug 27, 2024401.90411.40397.30404.35404.357,476,660
Aug 26, 2024408.10408.80400.30405.05405.056,084,146
Aug 23, 2024406.40413.75404.00405.50405.508,131,913
Aug 22, 2024413.00414.65403.35406.50406.509,217,776
Aug 21, 2024396.40411.80394.00407.50407.5014,427,485
Aug 20, 2024391.10404.80391.10396.50396.5016,300,789
Aug 19, 2024385.00394.85383.55387.35387.3513,213,008
Aug 16, 2024376.60382.00373.65379.85379.857,276,293
Aug 14, 2024371.85377.40368.45373.10373.105,776,570
Aug 13, 2024377.00377.60363.95371.35371.3514,426,819
Aug 12, 2024375.00383.50370.50379.70379.7010,370,149
Aug 9, 2024 11.00 Dividend
Aug 9, 2024380.30385.80374.05376.65376.659,753,610
Aug 8, 2024399.00399.00383.25389.15378.1514,723,158
Aug 7, 2024394.00403.50388.20396.80385.5817,004,585
Aug 6, 2024394.00400.05384.30386.20375.2810,419,295
Aug 5, 2024387.00392.65377.05388.75377.7614,077,705
Aug 2, 2024390.20398.50383.85389.25378.2512,474,802
Aug 1, 2024392.45393.50384.75391.40380.348,840,248
Jul 31, 2024399.80406.60391.05392.25381.1617,127,806
Jul 30, 2024375.15401.75370.10395.75384.5635,730,279
Jul 29, 2024386.00389.30378.80381.05370.2814,114,983
Jul 26, 2024379.40379.50370.20376.55365.919,301,896
Jul 25, 2024350.00376.90347.15373.75363.1920,611,250
Jul 24, 2024347.00356.35344.10353.85343.858,207,636
Jul 23, 2024348.35348.70329.50346.50336.719,389,682
Jul 22, 2024341.85354.80337.80346.70336.9013,506,968
Jul 19, 2024358.60358.90340.60341.65331.9910,763,075
Jul 18, 2024358.75365.00354.70357.65347.5410,408,667
Jul 16, 2024348.05361.00347.60358.20348.0714,079,381
Jul 15, 2024344.75350.30341.40348.05338.217,249,546
Jul 12, 2024353.90353.90341.20342.15332.488,624,668
Jul 11, 2024339.60353.15338.00350.05340.1617,148,192
Jul 10, 2024332.00337.10323.00335.15325.686,833,051
Jul 9, 2024328.40333.35326.80330.75321.404,313,809
Jul 8, 2024332.55336.20326.15327.90318.639,973,397
Jul 5, 2024328.50334.20327.50332.45323.057,702,282
Jul 4, 2024331.00334.55328.60329.75320.433,575,516
Jul 3, 2024328.60330.50325.30329.75320.434,393,135
Jul 2, 2024330.80333.05324.25328.30319.024,430,500
Jul 1, 2024331.30334.40329.50331.30321.944,841,697
Jun 28, 2024334.25339.45331.50332.10322.714,752,345
Jun 27, 2024334.00336.20327.00332.75323.348,129,031
Jun 26, 2024335.65337.45332.35333.45324.022,687,005
Jun 25, 2024338.00340.15331.25334.65325.193,115,862
Jun 24, 2024341.30344.85335.30337.95328.408,084,076
Jun 21, 2024 3:2 Stock Splits
Jun 21, 2024350.30352.55336.00340.85331.2213,108,523
Jun 20, 2024346.67350.40342.67349.20339.336,873,147
Jun 19, 2024355.37355.80342.17343.67333.959,794,068
Jun 18, 2024361.27361.47351.63353.43343.4410,276,386
Jun 14, 2024356.00362.50353.33357.53347.4311,446,402
Jun 13, 2024354.13354.87349.67352.23342.287,163,401
Jun 12, 2024353.00358.57349.73350.63340.729,350,832
Jun 11, 2024350.43355.00344.17349.37339.4910,079,643
Jun 10, 2024353.33354.67344.53347.97338.1311,322,130
Jun 7, 2024342.00351.17336.93349.23339.3612,447,922
Jun 6, 2024340.33357.07338.70343.70333.9814,369,308
Jun 5, 2024340.67341.27308.00336.83327.3116,559,896
Jun 4, 2024389.50389.67312.07329.83320.5123,688,403
Jun 3, 2024383.33396.53380.07388.27377.2929,299,819
May 31, 2024362.00363.13355.00358.23348.1111,794,999
May 30, 2024359.07361.77353.60356.30346.236,371,389
May 29, 2024360.00364.23355.97358.47348.335,454,598
May 28, 2024371.33373.00360.70364.60354.299,185,272
May 27, 2024362.17376.00355.00371.43360.9316,476,420
May 24, 2024358.67366.90352.07362.30352.0610,199,689
May 23, 2024355.33363.13353.13356.97346.889,477,853
May 22, 2024352.00357.33344.73353.57343.5710,313,953
May 21, 2024339.47353.93334.47351.23341.3115,917,613
May 17, 2024333.40341.07331.10337.97328.417,424,826
May 16, 2024341.33342.00326.87332.60323.209,257,388
May 15, 2024331.33339.87330.97337.80328.255,723,607
May 14, 2024333.33336.67326.70328.87319.575,985,654
May 13, 2024337.93338.67316.90333.43324.0117,016,712
May 10, 2024340.00342.93326.73334.37324.9211,140,683
May 9, 2024351.93352.00331.30334.00324.5616,768,836
May 8, 2024346.03353.33343.00348.80338.949,974,296
May 7, 2024351.90356.47340.00342.70333.0119,101,259
May 6, 2024358.73358.73341.77342.53332.856,891,571
May 3, 2024360.00360.60352.73356.07346.008,668,201
May 2, 2024338.00357.83336.33355.67345.6132,543,125
Apr 30, 2024340.27343.70327.17330.27320.939,751,020
Apr 29, 2024329.60340.60328.07337.10327.5713,011,373
Apr 26, 2024326.67331.67323.63327.40318.155,441,872
Apr 25, 2024324.67328.80322.67327.47318.215,505,240
Apr 24, 2024323.60326.90319.50324.93315.756,410,241
Apr 23, 2024330.00330.67321.07322.07312.967,308,573
Apr 22, 2024324.67334.00324.07328.03318.7616,166,055
Apr 19, 2024311.27320.33305.17318.93309.9215,891,541
Apr 18, 2024319.50329.33316.03318.20309.2119,510,576
Apr 16, 2024308.33319.97305.67312.37303.5410,663,104
Apr 15, 2024314.67318.17305.53311.63302.8215,292,357
Apr 12, 2024324.67324.90317.83318.83309.8210,106,094
Apr 10, 2024306.33326.00306.33324.97315.7821,499,953
Apr 9, 2024309.30309.93304.27305.90297.255,474,667
Apr 8, 2024310.00314.43303.73308.60299.889,532,318
Apr 5, 2024304.67308.60299.50307.47298.7811,510,322
Apr 4, 2024316.67320.00306.67307.70299.0010,008,145
Apr 3, 2024319.23322.00315.03316.37307.427,073,593

Related Tickers

BPCL.NS Bharat Petroleum Corporation Limited
286.80
0.00%
 
IOC.NS Indian Oil Corporation Limited
131.06
-0.19%
 
PETRONET.NS Petronet LNG Limited
298.85
-0.03%
 
CHENNPETRO.NS Chennai Petroleum Corporation Limited
610.25
+0.30%
 
MRPL.NS Mangalore Refinery and Petrochemicals Limited
136.73
-1.17%
 
IOC.BO Indian Oil Corporation Limited
131.00
-0.19%
 
RELIANCE.NS Reliance Industries Limited
1,248.70
-0.20%
 
096775.KS SK Innovation Co., Ltd.
71,100.00
-0.28%
 
PANAMAPET.NS Panama Petrochem Limited
389.05
+1.47%
 
CASTROLIND.BO Castrol India Limited
201.00
-0.91%