Want to see IN:HINDPETRO full AI Analyst Report?
Hindustan Petroleum Corporation Limited (HINDPETRO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 341.95 | 341.95 | 336.80 | 339.50 | 339.50 | -0.72% | 60,331 | 0.17 |
| Oct 29, 2026 | 344.10 | 346.50 | 339.50 | 341.95 | 341.95 | -1.68% | 503,462 | 1.40 |
| Oct 28, 2026 | 348.00 | 348.00 | 339.00 | 347.80 | 347.80 | -1.47% | 88,172 | 0.24 |
| Oct 27, 2026 | 341.30 | 353.00 | 339.20 | 353.00 | 353.00 | +3.22% | 95,148 | 0.25 |
| Oct 26, 2026 | 333.00 | 342.00 | 330.00 | 342.00 | 342.00 | +1.18% | 272,488 | 0.67 |
| Oct 23, 2026 | 341.00 | 343.50 | 328.90 | 338.00 | 338.00 | -1.31% | 282,759 | 0.69 |
| Oct 22, 2026 | 341.85 | 347.30 | 339.15 | 342.50 | 342.50 | -1.08% | 90,542 | 0.22 |
| Oct 21, 2026 | 347.50 | 351.50 | 340.35 | 346.25 | 346.25 | -0.16% | 249,658 | 0.58 |
| Oct 20, 2026 | 346.80 | 349.45 | 343.00 | 346.80 | 346.80 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 343.00 | 349.45 | 343.00 | 346.80 | 346.80 | +0.12% | 541,533 | 1.22 |
| Oct 16, 2026 | 347.75 | 348.95 | 344.05 | 346.40 | 346.40 | -0.57% | 125,881 | 0.28 |
| Oct 15, 2026 | 331.95 | 348.60 | 331.10 | 348.40 | 348.40 | +4.96% | 726,050 | 1.64 |
| Oct 14, 2026 | 328.25 | 332.25 | 325.00 | 331.95 | 331.95 | +0.91% | 1,333,533 | 3.14 |
| Oct 13, 2026 | 332.40 | 332.40 | 324.50 | 328.95 | 328.95 | -0.83% | 283,724 | 0.66 |
| Oct 12, 2026 | 328.90 | 334.40 | 328.30 | 331.70 | 331.70 | +1.75% | 379,529 | 0.88 |
| Oct 09, 2026 | 330.00 | 331.65 | 323.35 | 326.00 | 326.00 | -0.67% | 1,288,090 | 3.07 |
| Oct 08, 2026 | 343.05 | 343.05 | 326.10 | 328.20 | 328.20 | -4.33% | 323,252 | 0.77 |
| Oct 07, 2026 | 347.75 | 347.80 | 342.70 | 343.05 | 343.05 | -2.17% | 158,551 | 0.38 |
| Oct 06, 2026 | 343.65 | 351.55 | 343.60 | 350.65 | 350.65 | +2.20% | 788,723 | 1.90 |
| Oct 05, 2026 | 347.95 | 351.05 | 340.45 | 343.10 | 343.10 | -0.84% | 147,174 | 0.35 |
| Oct 02, 2026 | 346.00 | 352.75 | 344.20 | 346.00 | 346.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 350.85 | 352.75 | 344.20 | 346.00 | 346.00 | -1.70% | 451,130 | 1.06 |
| Sep 30, 2026 | 350.80 | 357.30 | 350.65 | 352.00 | 352.00 | +0.85% | 129,753 | 0.29 |
| Sep 29, 2026 | 341.40 | 349.05 | 337.45 | 349.05 | 349.05 | +2.00% | 216,383 | 0.47 |
| Sep 28, 2026 | 349.65 | 349.80 | 341.00 | 342.20 | 342.20 | -2.65% | 428,637 | 0.94 |
| Sep 25, 2026 | 352.95 | 353.70 | 348.85 | 351.50 | 351.50 | +0.16% | 213,195 | 0.47 |
| Sep 24, 2026 | 356.50 | 357.95 | 349.40 | 350.95 | 350.95 | -2.24% | 54,968 | 0.12 |
| Sep 23, 2026 | 362.95 | 364.50 | 357.85 | 359.00 | 359.00 | -0.39% | 151,264 | 0.33 |
| Sep 22, 2026 | 358.00 | 365.00 | 354.70 | 360.40 | 360.40 | +0.67% | 384,616 | 0.84 |
| Sep 21, 2026 | 357.30 | 359.55 | 355.45 | 358.00 | 358.00 | +0.99% | 61,188 | 0.13 |
| Sep 18, 2026 | 352.90 | 356.15 | 350.70 | 354.50 | 354.50 | +1.16% | 134,356 | 0.29 |
| Sep 17, 2026 | 352.00 | 353.75 | 350.20 | 350.45 | 350.45 | -0.16% | 135,844 | 0.29 |
| Sep 16, 2026 | 347.25 | 352.30 | 343.20 | 351.00 | 351.00 | +1.69% | 88,521 | 0.19 |
| Sep 15, 2026 | 353.05 | 355.00 | 344.35 | 345.15 | 345.15 | -1.67% | 104,032 | 0.22 |
| Sep 14, 2026 | 351.00 | 354.80 | 340.25 | 351.00 | 351.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 346.20 | 354.80 | 340.25 | 351.00 | 351.00 | -0.85% | 506,275 | 1.08 |
| Sep 10, 2026 | 346.95 | 354.00 | 346.90 | 354.00 | 354.00 | +1.43% | 161,738 | 0.34 |
| Sep 09, 2026 | 345.45 | 350.95 | 344.00 | 349.00 | 349.00 | +0.22% | 344,727 | 0.71 |
| Sep 08, 2026 | 355.95 | 355.95 | 346.10 | 348.25 | 348.25 | -2.36% | 106,408 | 0.22 |
| Sep 07, 2026 | 355.00 | 356.65 | 349.60 | 356.65 | 356.65 | -0.10% | 290,724 | 0.60 |
| Sep 04, 2026 | 359.95 | 360.05 | 355.90 | 357.00 | 357.00 | -0.85% | 86,699 | 0.18 |
| Sep 03, 2026 | 359.00 | 361.25 | 357.35 | 360.05 | 360.05 | +0.35% | 81,497 | 0.17 |
| Sep 02, 2026 | 357.75 | 362.70 | 355.30 | 358.80 | 358.80 | -1.02% | 1,267,454 | 2.69 |
| Sep 01, 2026 | 361.95 | 364.35 | 358.40 | 362.50 | 362.50 | +0.69% | 78,316 | 0.17 |
| Aug 31, 2026 | 361.50 | 363.30 | 355.50 | 360.00 | 360.00 | -1.21% | 377,222 | 0.81 |
| Aug 28, 2026 | 370.40 | 370.40 | 363.80 | 364.40 | 364.40 | -1.75% | 767,970 | 1.68 |
| Aug 27, 2026 | 375.05 | 376.15 | 369.00 | 370.90 | 370.90 | -1.09% | 402,644 | 0.88 |
| Aug 26, 2026 | 377.75 | 381.60 | 373.45 | 375.00 | 375.00 | +0.51% | 152,211 | 0.33 |
| Aug 25, 2026 | 372.95 | 374.45 | 369.70 | 373.10 | 373.10 | +0.38% | 131,585 | 0.29 |
| Aug 24, 2026 | 364.70 | 372.50 | 364.50 | 371.70 | 371.70 | +2.35% | 227,078 | 0.49 |