New Zealand markets closed

Hindustan Petroleum Corporation Limited (500104.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024336.45339.40331.45332.10332.10183,545
27 Jun 2024333.65335.95327.00333.70333.70198,739
26 Jun 2024336.95337.50332.30333.50333.50135,855
25 Jun 2024338.00340.30331.30334.75334.7595,443
24 Jun 2024341.95344.80335.80337.75337.75246,113
21 Jun 2024349.80352.80336.05340.95340.95706,506
21 Jun 20243:2 Stock split
20 Jun 2024347.90350.33342.83349.27349.27649,210
18 Jun 2024362.63362.63351.87353.47353.47536,109
17 Jun 2024357.50357.50357.50357.50357.50-
14 Jun 2024356.60362.43353.10357.50357.50787,428
13 Jun 2024354.97354.97349.87352.23352.23505,821
12 Jun 2024353.33358.43349.67350.60350.60640,903
11 Jun 2024350.00354.97344.20349.60349.60273,634
10 Jun 2024351.37354.60344.67347.80347.80462,277
07 Jun 2024343.33351.20337.20349.03349.03583,594
06 Jun 2024338.77356.93338.77343.67343.67643,095
05 Jun 2024341.23341.23308.13336.60336.60825,267
04 Jun 2024389.97389.97312.17329.73329.731,554,622
03 Jun 2024380.03396.47380.03388.67388.671,254,276
31 May 2024360.07362.97355.10358.03358.03529,138
30 May 2024359.97361.73353.77356.03356.03367,567
29 May 2024360.67364.27355.83358.50358.50172,006
28 May 2024372.63373.03360.77364.43364.43434,478
24 May 2024358.67366.67352.13362.03362.03861,909
23 May 2024355.97363.17353.33357.07357.07287,079
22 May 2024350.10357.33344.80353.40353.40544,140
21 May 2024338.00353.93334.67351.37351.37481,513
20 May 2024337.53337.53337.53337.53337.53-
17 May 2024333.33341.00331.13337.53337.53495,948
16 May 2024343.83343.83327.00332.60332.60288,939
15 May 2024331.77339.70331.17337.77337.77321,570
14 May 2024333.33336.57326.70328.87328.871,794,214
13 May 2024338.30338.30316.97333.43333.43423,490
10 May 2024340.00343.03326.73334.30334.30674,523
09 May 2024351.80351.80331.33334.20334.20801,075
08 May 2024346.63353.30342.93348.73348.73712,663
07 May 2024352.63356.33340.13342.83342.83742,432
06 May 2024359.63359.63341.87342.43342.43686,020
03 May 2024359.63360.37352.97356.20356.20383,260
02 May 2024337.60357.87336.50355.47355.47944,476
01 May 2024330.13330.13330.13330.13330.13-
30 Apr 2024340.40343.73327.03330.13330.13803,130
29 Apr 2024329.97340.60328.37337.10337.10707,017
26 Apr 2024327.00331.67323.47327.43327.43307,662
25 Apr 2024326.23328.83322.70327.77327.77165,829
24 Apr 2024323.57326.67319.53324.73324.73196,978
23 Apr 2024330.97330.97320.97321.90321.90291,498
22 Apr 2024320.90333.97320.90328.03328.03876,910
19 Apr 2024311.67320.27305.23318.97318.97515,389
18 Apr 2024320.00329.80315.97318.17318.17921,603
17 Apr 2024312.67312.67312.67312.67312.67-
16 Apr 2024309.03319.93306.00312.67312.67237,582
15 Apr 2024306.70318.10305.53311.57311.57586,236
12 Apr 2024325.00325.00318.00318.93318.93497,052
11 Apr 2024325.03325.03325.03325.03325.03-
10 Apr 2024306.63326.00306.63325.03325.03949,168
09 Apr 2024309.63309.63304.60305.90305.9074,451
08 Apr 2024310.00314.50304.07308.20308.20269,223
05 Apr 2024306.33308.33299.37307.43307.43413,832
04 Apr 2024317.57319.97306.67307.83307.83311,859
03 Apr 2024320.00321.70314.43316.17316.17498,886
02 Apr 2024314.00323.20312.67321.47321.47589,876
01 Apr 2024317.23318.97311.27312.80312.80370,570
28 Mar 2024318.47319.37313.53317.20317.20121,153
27 Mar 2024318.27322.87312.83313.77313.77160,815
26 Mar 2024313.20318.47308.97314.80314.80329,863
25 Mar 2024315.63315.63315.63315.63315.63-
22 Mar 2024316.57322.37313.93315.63315.63313,518
21 Mar 2024304.40315.77304.40314.87314.87302,637
20 Mar 2024297.77304.00297.27302.47302.47270,894
19 Mar 2024306.17306.17295.37297.07297.07360,048
18 Mar 2024312.63316.60306.27307.33307.33379,222
15 Mar 2024326.67326.67300.67312.63312.631,694,518
14 Mar 2024323.33336.77320.27333.43333.43262,621
13 Mar 2024343.30344.63318.97322.00322.00606,018
12 Mar 2024339.67347.67338.33343.13343.13255,220
11 Mar 2024336.87348.00331.73341.03341.03473,014
08 Mar 2024339.13339.13339.13339.13339.13-
07 Mar 2024344.50345.57335.80339.13339.13170,100
06 Mar 2024351.57353.03336.40344.57344.574,100,803
05 Mar 2024350.17354.17347.73351.67351.67244,656
04 Mar 2024345.17351.97343.90350.07350.07282,352
01 Mar 2024343.37350.80343.33344.67344.67360,597
29 Feb 2024337.30343.33334.87339.60339.60204,102
28 Feb 2024353.10353.33336.57338.00338.00451,269
27 Feb 2024362.13365.00348.67353.10353.10446,778
26 Feb 2024350.83362.27340.63361.20361.20354,372
23 Feb 2024357.60359.63348.13351.60351.60487,660
22 Feb 2024362.47366.67352.60359.43359.43262,281
21 Feb 2024375.73379.43355.40361.80361.80383,890
20 Feb 2024370.00378.03359.33375.33375.33447,288
16 Feb 2024385.47396.30372.50377.07377.07735,234
15 Feb 2024366.43386.47359.33383.30383.30846,850
14 Feb 2024329.53365.53327.70361.63361.63807,733
13 Feb 2024333.60338.27328.33334.53334.53213,211
12 Feb 2024339.10340.07324.80334.20334.20340,461
09 Feb 2024350.17350.43326.27340.07340.07663,432
08 Feb 2024348.73359.03346.70350.13350.13541,206
07 Feb 2024350.47355.17344.23348.73348.73934,275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...