Hindustan Petroleum Corporation Limited (HINDPETRO.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:54PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 534.90 | 543.65 | 529.65 | 536.25 | 536.25 | 524,952 |
| 13 Jun 2024 | 532.45 | 532.45 | 524.80 | 528.35 | 528.35 | 337,214 |
| 12 Jun 2024 | 530.00 | 537.65 | 524.50 | 525.90 | 525.90 | 427,269 |
| 11 Jun 2024 | 525.00 | 532.45 | 516.30 | 524.40 | 524.40 | 182,423 |
| 10 Jun 2024 | 527.05 | 531.90 | 517.00 | 521.70 | 521.70 | 308,185 |
| 07 Jun 2024 | 515.00 | 526.80 | 505.80 | 523.55 | 523.55 | 389,063 |
| 06 Jun 2024 | 508.15 | 535.40 | 508.15 | 515.50 | 515.50 | 428,730 |
| 05 Jun 2024 | 511.85 | 511.85 | 462.15 | 504.90 | 504.90 | 550,178 |
| 04 Jun 2024 | 584.95 | 584.95 | 468.25 | 494.60 | 494.60 | 1,036,415 |
| 03 Jun 2024 | 570.05 | 594.70 | 570.05 | 583.00 | 583.00 | 836,184 |
| 31 May 2024 | 540.10 | 544.45 | 532.65 | 537.05 | 537.05 | 352,759 |
| 30 May 2024 | 539.95 | 542.60 | 530.65 | 534.05 | 534.05 | 245,045 |
| 29 May 2024 | 541.00 | 546.40 | 533.75 | 537.75 | 537.75 | 114,671 |
| 28 May 2024 | 558.95 | 559.55 | 541.15 | 546.65 | 546.65 | 289,652 |
| 27 May 2024 | 543.70 | 563.95 | 532.80 | 557.55 | 557.55 | 403,868 |
| 24 May 2024 | 538.00 | 550.00 | 528.20 | 543.05 | 543.05 | 574,606 |
| 23 May 2024 | 533.95 | 544.75 | 530.00 | 535.60 | 535.60 | 191,386 |
| 22 May 2024 | 525.15 | 536.00 | 517.20 | 530.10 | 530.10 | 362,760 |
| 21 May 2024 | 507.00 | 530.90 | 502.00 | 527.05 | 527.05 | 321,009 |
| 17 May 2024 | 500.00 | 511.50 | 496.70 | 506.30 | 506.30 | 330,632 |
| 16 May 2024 | 515.75 | 515.75 | 490.50 | 498.90 | 498.90 | 192,626 |
| 15 May 2024 | 497.65 | 509.55 | 496.75 | 506.65 | 506.65 | 214,380 |
| 14 May 2024 | 500.00 | 504.85 | 490.05 | 493.30 | 493.30 | 1,196,143 |
| 13 May 2024 | 507.45 | 507.45 | 475.45 | 500.15 | 500.15 | 282,327 |
| 10 May 2024 | 510.00 | 514.55 | 490.10 | 501.45 | 501.45 | 449,682 |
| 09 May 2024 | 527.70 | 527.70 | 497.00 | 501.30 | 501.30 | 534,050 |
| 08 May 2024 | 519.95 | 529.95 | 514.40 | 523.10 | 523.10 | 475,109 |
| 07 May 2024 | 528.95 | 534.50 | 510.20 | 514.25 | 514.25 | 494,955 |
| 06 May 2024 | 539.45 | 539.45 | 512.80 | 513.65 | 513.65 | 457,347 |
| 03 May 2024 | 539.45 | 540.55 | 529.45 | 534.30 | 534.30 | 255,507 |
| 02 May 2024 | 506.40 | 536.80 | 504.75 | 533.20 | 533.20 | 629,651 |
| 30 Apr 2024 | 510.60 | 515.60 | 490.55 | 495.20 | 495.20 | 535,420 |
| 29 Apr 2024 | 494.95 | 510.90 | 492.55 | 505.65 | 505.65 | 471,345 |
| 26 Apr 2024 | 490.50 | 497.50 | 485.20 | 491.15 | 491.15 | 205,108 |
| 25 Apr 2024 | 489.35 | 493.25 | 484.05 | 491.65 | 491.65 | 110,553 |
| 24 Apr 2024 | 485.35 | 490.00 | 479.30 | 487.10 | 487.10 | 131,319 |
| 23 Apr 2024 | 496.45 | 496.45 | 481.45 | 482.85 | 482.85 | 194,332 |
| 22 Apr 2024 | 481.35 | 500.95 | 481.35 | 492.05 | 492.05 | 584,607 |
| 19 Apr 2024 | 467.50 | 480.40 | 457.85 | 478.45 | 478.45 | 343,593 |
| 18 Apr 2024 | 480.00 | 494.70 | 473.95 | 477.25 | 477.25 | 614,402 |
| 16 Apr 2024 | 463.55 | 479.90 | 459.00 | 469.00 | 469.00 | 158,388 |
| 15 Apr 2024 | 460.05 | 477.15 | 458.30 | 467.35 | 467.35 | 390,824 |
| 12 Apr 2024 | 487.50 | 487.50 | 477.00 | 478.40 | 478.40 | 331,368 |
| 10 Apr 2024 | 459.95 | 489.00 | 459.95 | 487.55 | 487.55 | 632,779 |
| 09 Apr 2024 | 464.45 | 464.45 | 456.90 | 458.85 | 458.85 | 49,634 |
| 08 Apr 2024 | 465.00 | 471.75 | 456.10 | 462.30 | 462.30 | 179,482 |
| 05 Apr 2024 | 459.50 | 462.50 | 449.05 | 461.15 | 461.15 | 275,888 |
| 04 Apr 2024 | 476.35 | 479.95 | 460.00 | 461.75 | 461.75 | 207,906 |
| 03 Apr 2024 | 480.00 | 482.55 | 471.65 | 474.25 | 474.25 | 332,591 |
| 02 Apr 2024 | 471.00 | 484.80 | 469.00 | 482.20 | 482.20 | 393,251 |
| 01 Apr 2024 | 475.85 | 478.45 | 466.90 | 469.20 | 469.20 | 247,047 |
| 28 Mar 2024 | 477.70 | 479.05 | 470.30 | 475.80 | 475.80 | 80,769 |
| 27 Mar 2024 | 477.40 | 484.30 | 469.25 | 470.65 | 470.65 | 107,210 |
| 26 Mar 2024 | 469.80 | 477.70 | 463.45 | 472.20 | 472.20 | 219,909 |
| 22 Mar 2024 | 474.85 | 483.55 | 470.90 | 473.45 | 473.45 | 209,012 |
| 21 Mar 2024 | 456.60 | 473.65 | 456.60 | 472.30 | 472.30 | 201,758 |
| 20 Mar 2024 | 446.65 | 456.00 | 445.90 | 453.70 | 453.70 | 180,596 |
| 19 Mar 2024 | 459.25 | 459.25 | 443.05 | 445.60 | 445.60 | 240,032 |
| 18 Mar 2024 | 468.95 | 474.90 | 459.40 | 461.00 | 461.00 | 252,815 |
| 15 Mar 2024 | 490.00 | 490.00 | 451.00 | 468.95 | 468.95 | 1,129,679 |
| 14 Mar 2024 | 485.00 | 505.15 | 480.40 | 500.15 | 500.15 | 175,081 |
| 13 Mar 2024 | 514.95 | 516.95 | 478.45 | 483.00 | 483.00 | 404,012 |
| 12 Mar 2024 | 509.50 | 521.50 | 507.50 | 514.70 | 514.70 | 170,147 |
| 11 Mar 2024 | 505.30 | 522.00 | 497.60 | 511.55 | 511.55 | 315,343 |
| 07 Mar 2024 | 516.75 | 518.35 | 503.70 | 508.70 | 508.70 | 113,400 |
| 06 Mar 2024 | 527.35 | 529.55 | 504.60 | 516.85 | 516.85 | 2,733,869 |
| 05 Mar 2024 | 525.25 | 531.25 | 521.60 | 527.50 | 527.50 | 163,104 |
| 04 Mar 2024 | 517.75 | 527.95 | 515.85 | 525.10 | 525.10 | 188,235 |
| 01 Mar 2024 | 515.05 | 526.20 | 515.00 | 517.00 | 517.00 | 240,398 |
| 29 Feb 2024 | 505.95 | 515.00 | 502.30 | 509.40 | 509.40 | 136,068 |
| 28 Feb 2024 | 529.65 | 530.00 | 504.85 | 507.00 | 507.00 | 300,846 |
| 27 Feb 2024 | 543.20 | 547.50 | 523.00 | 529.65 | 529.65 | 297,852 |
| 26 Feb 2024 | 526.25 | 543.40 | 510.95 | 541.80 | 541.80 | 236,248 |
| 23 Feb 2024 | 536.40 | 539.45 | 522.20 | 527.40 | 527.40 | 325,107 |
| 22 Feb 2024 | 543.70 | 550.00 | 528.90 | 539.15 | 539.15 | 174,854 |
| 21 Feb 2024 | 563.60 | 569.15 | 533.10 | 542.70 | 542.70 | 255,927 |
| 20 Feb 2024 | 555.00 | 567.05 | 539.00 | 563.00 | 563.00 | 298,192 |
| 19 Feb 2024 | 571.75 | 571.75 | 552.55 | 554.60 | 554.60 | 202,495 |
| 16 Feb 2024 | 578.20 | 594.45 | 558.75 | 565.60 | 565.60 | 490,156 |
| 15 Feb 2024 | 549.65 | 579.70 | 539.00 | 574.95 | 574.95 | 564,567 |
| 14 Feb 2024 | 494.30 | 548.30 | 491.55 | 542.45 | 542.45 | 538,489 |
| 13 Feb 2024 | 500.40 | 507.40 | 492.50 | 501.80 | 501.80 | 142,141 |
| 12 Feb 2024 | 508.65 | 510.10 | 487.20 | 501.30 | 501.30 | 226,974 |
| 09 Feb 2024 | 525.25 | 525.65 | 489.40 | 510.10 | 510.10 | 442,288 |
| 08 Feb 2024 | 523.10 | 538.55 | 520.05 | 525.20 | 525.20 | 360,804 |
| 07 Feb 2024 | 525.70 | 532.75 | 516.35 | 523.10 | 523.10 | 622,850 |
| 07 Feb 2024 | 15 Dividend | |||||
| 06 Feb 2024 | 517.30 | 540.90 | 505.25 | 536.00 | 521.00 | 948,244 |
| 05 Feb 2024 | 499.65 | 517.00 | 490.65 | 508.45 | 494.22 | 904,327 |
| 02 Feb 2024 | 474.95 | 500.75 | 471.15 | 489.15 | 475.46 | 674,808 |
| 01 Feb 2024 | 468.45 | 470.30 | 456.20 | 465.75 | 452.72 | 263,261 |
| 31 Jan 2024 | 474.95 | 477.50 | 460.25 | 463.25 | 450.29 | 395,765 |
| 30 Jan 2024 | 456.85 | 485.50 | 454.60 | 471.70 | 458.50 | 1,048,472 |
| 29 Jan 2024 | 434.95 | 458.65 | 430.50 | 452.30 | 439.64 | 481,295 |
| 25 Jan 2024 | 455.35 | 457.15 | 417.00 | 430.25 | 418.21 | 5,939,734 |
| 24 Jan 2024 | 441.25 | 456.70 | 441.15 | 452.45 | 439.79 | 565,474 |
| 23 Jan 2024 | 478.55 | 478.55 | 436.80 | 440.35 | 428.03 | 765,901 |
| 19 Jan 2024 | 459.00 | 468.30 | 453.10 | 465.70 | 452.67 | 348,776 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 450.10 | 458.60 | 446.20 | 449.05 | 436.48 | 323,657 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.