Want to see IN:HINDOILEXP full AI Analyst Report?
Hindustan Oil Exploration Co., Ltd. (HINDOILEXP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 154.00 | 155.50 | 144.45 | 153.60 | 153.60 | -0.16% | 42,112 | 0.73 |
| Oct 29, 2026 | 152.05 | 154.25 | 151.80 | 153.85 | 153.85 | +0.42% | 8,922 | 0.15 |
| Oct 28, 2026 | 154.10 | 156.90 | 152.75 | 153.20 | 153.20 | -2.33% | 17,530 | 0.30 |
| Oct 27, 2026 | 161.50 | 163.20 | 154.85 | 156.85 | 156.85 | -2.85% | 15,381 | 0.26 |
| Oct 26, 2026 | 158.35 | 165.00 | 157.75 | 161.45 | 161.45 | +0.75% | 9,309 | 0.16 |
| Oct 23, 2026 | 164.25 | 164.55 | 159.00 | 160.25 | 160.25 | -2.73% | 40,141 | 0.69 |
| Oct 22, 2026 | 162.35 | 166.10 | 161.35 | 164.75 | 164.75 | +0.70% | 18,463 | 0.31 |
| Oct 21, 2026 | 167.15 | 167.60 | 160.65 | 163.60 | 163.60 | -1.33% | 19,661 | 0.33 |
| Oct 20, 2026 | 165.80 | 171.75 | 163.50 | 165.80 | 165.80 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 171.75 | 171.75 | 163.50 | 165.80 | 165.80 | -0.21% | 21,238 | 0.36 |
| Oct 16, 2026 | 170.50 | 170.60 | 165.70 | 166.15 | 166.15 | -2.38% | 18,478 | 0.31 |
| Oct 15, 2026 | 173.40 | 174.05 | 168.55 | 170.20 | 170.20 | -2.91% | 13,922 | 0.23 |
| Oct 14, 2026 | 173.15 | 177.90 | 171.70 | 175.30 | 175.30 | +1.86% | 56,870 | 0.94 |
| Oct 13, 2026 | 169.95 | 172.50 | 168.35 | 172.10 | 172.10 | +1.41% | 8,495 | 0.14 |
| Oct 12, 2026 | 169.20 | 172.70 | 168.40 | 169.70 | 169.70 | +0.30% | 6,943 | 0.11 |
| Oct 09, 2026 | 169.40 | 170.30 | 166.60 | 169.20 | 169.20 | -0.27% | 16,301 | 0.26 |
| Oct 08, 2026 | 172.00 | 173.80 | 167.55 | 169.65 | 169.65 | -1.39% | 21,211 | 0.34 |
| Oct 07, 2026 | 166.65 | 173.00 | 166.40 | 172.05 | 172.05 | +3.40% | 53,706 | 0.87 |
| Oct 06, 2026 | 162.20 | 167.55 | 162.20 | 166.40 | 166.40 | +0.88% | 43,173 | 0.70 |
| Oct 05, 2026 | 167.65 | 170.45 | 164.15 | 164.95 | 164.95 | -1.40% | 14,782 | 0.24 |
| Oct 02, 2026 | 167.30 | 171.00 | 164.70 | 167.30 | 167.30 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 171.00 | 171.00 | 164.70 | 167.30 | 167.30 | -2.45% | 15,435 | 0.24 |
| Sep 30, 2026 | 175.95 | 175.95 | 171.20 | 171.50 | 171.50 | -1.35% | 6,535 | 0.10 |
| Sep 29, 2026 | 173.05 | 177.00 | 171.55 | 173.85 | 173.85 | +0.46% | 44,895 | 0.71 |
| Sep 28, 2026 | 173.05 | 177.15 | 171.40 | 173.05 | 173.05 | -0.20% | 37,018 | 0.59 |
| Sep 25, 2026 | 171.70 | 175.35 | 171.05 | 173.40 | 173.40 | +0.06% | 32,138 | 0.51 |
| Sep 24, 2026 | 174.55 | 175.40 | 170.00 | 173.30 | 173.30 | -0.57% | 45,954 | 0.73 |
| Sep 23, 2026 | 174.45 | 178.50 | 172.90 | 174.30 | 174.30 | -0.20% | 23,731 | 0.38 |
| Sep 22, 2026 | 176.00 | 178.60 | 174.30 | 174.65 | 174.65 | -1.22% | 18,392 | 0.29 |
| Sep 21, 2026 | 181.05 | 181.75 | 175.90 | 176.80 | 176.80 | -1.78% | 25,110 | 0.40 |
| Sep 18, 2026 | 182.40 | 182.75 | 178.70 | 180.00 | 180.00 | -0.69% | 38,594 | 0.61 |
| Sep 17, 2026 | 181.95 | 184.45 | 177.35 | 181.25 | 181.25 | +0.81% | 38,778 | 0.62 |
| Sep 16, 2026 | 175.70 | 182.25 | 170.20 | 179.80 | 179.80 | +2.16% | 63,898 | 1.02 |
| Sep 15, 2026 | 185.30 | 187.70 | 174.35 | 176.00 | 176.00 | -4.99% | 65,963 | 1.06 |
| Sep 14, 2026 | 185.25 | 191.95 | 184.75 | 185.25 | 185.25 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 188.90 | 191.95 | 184.75 | 185.25 | 185.25 | -1.31% | 66,296 | 1.03 |
| Sep 10, 2026 | 192.85 | 196.15 | 187.00 | 187.70 | 187.70 | -4.06% | 55,240 | 0.85 |
| Sep 09, 2026 | 194.90 | 201.65 | 193.00 | 195.65 | 195.65 | +1.16% | 153,642 | 2.34 |
| Sep 08, 2026 | 188.20 | 195.00 | 187.25 | 193.40 | 193.40 | +2.36% | 91,181 | 1.38 |
| Sep 07, 2026 | 185.20 | 194.00 | 184.30 | 188.95 | 188.95 | +2.00% | 178,139 | 2.75 |
| Sep 04, 2026 | 182.20 | 187.25 | 179.40 | 185.25 | 185.25 | +0.43% | 167,174 | 2.60 |
| Sep 03, 2026 | 166.40 | 191.05 | 166.40 | 184.45 | 184.45 | +10.98% | 1,286,468 | 27.79 |
| Sep 02, 2026 | 169.95 | 172.10 | 165.00 | 166.20 | 166.20 | -1.60% | 50,477 | 1.08 |
| Sep 01, 2026 | 160.55 | 175.35 | 160.55 | 168.90 | 168.90 | +4.16% | 148,441 | 3.32 |
| Aug 31, 2026 | 162.75 | 166.20 | 161.30 | 162.15 | 162.15 | -0.28% | 13,313 | 0.30 |
| Aug 28, 2026 | 163.55 | 163.95 | 160.50 | 162.60 | 162.60 | -0.55% | 26,078 | 0.57 |
| Aug 27, 2026 | 158.85 | 164.00 | 158.45 | 163.50 | 163.50 | +3.55% | 21,925 | 0.48 |
| Aug 26, 2026 | 159.45 | 159.45 | 157.25 | 157.90 | 157.90 | -0.38% | 8,600 | 0.18 |
| Aug 25, 2026 | 156.65 | 159.15 | 156.65 | 158.50 | 158.50 | +0.76% | 25,708 | 0.56 |
| Aug 24, 2026 | 156.10 | 158.90 | 155.75 | 157.30 | 157.30 | +0.83% | 20,053 | 0.43 |