Hindustan Petroleum Corporation Limited (HINDPETRO.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 533.95 | 544.75 | 530.00 | 535.60 | 535.60 | 191,386 |
| May 22, 2024 | 525.15 | 536.00 | 517.20 | 530.10 | 530.10 | 362,760 |
| May 21, 2024 | 507.00 | 530.90 | 502.00 | 527.05 | 527.05 | 321,009 |
| May 17, 2024 | 500.00 | 511.50 | 496.70 | 506.30 | 506.30 | 330,632 |
| May 16, 2024 | 515.75 | 515.75 | 490.50 | 498.90 | 498.90 | 192,626 |
| May 15, 2024 | 497.65 | 509.55 | 496.75 | 506.65 | 506.65 | 214,380 |
| May 14, 2024 | 500.00 | 504.85 | 490.05 | 493.30 | 493.30 | 1,196,143 |
| May 13, 2024 | 507.45 | 507.45 | 475.45 | 500.15 | 500.15 | 282,327 |
| May 10, 2024 | 510.00 | 514.55 | 490.10 | 501.45 | 501.45 | 449,682 |
| May 09, 2024 | 527.70 | 527.70 | 497.00 | 501.30 | 501.30 | 534,050 |
| May 08, 2024 | 519.95 | 529.95 | 514.40 | 523.10 | 523.10 | 475,109 |
| May 07, 2024 | 528.95 | 534.50 | 510.20 | 514.25 | 514.25 | 494,955 |
| May 06, 2024 | 539.45 | 539.45 | 512.80 | 513.65 | 513.65 | 457,347 |
| May 03, 2024 | 539.45 | 540.55 | 529.45 | 534.30 | 534.30 | 255,507 |
| May 02, 2024 | 506.40 | 536.80 | 504.75 | 533.20 | 533.20 | 629,651 |
| Apr 30, 2024 | 510.60 | 515.60 | 490.55 | 495.20 | 495.20 | 535,420 |
| Apr 29, 2024 | 494.95 | 510.90 | 492.55 | 505.65 | 505.65 | 471,345 |
| Apr 26, 2024 | 490.50 | 497.50 | 485.20 | 491.15 | 491.15 | 205,108 |
| Apr 25, 2024 | 489.35 | 493.25 | 484.05 | 491.65 | 491.65 | 110,553 |
| Apr 24, 2024 | 485.35 | 490.00 | 479.30 | 487.10 | 487.10 | 131,319 |
| Apr 23, 2024 | 496.45 | 496.45 | 481.45 | 482.85 | 482.85 | 194,332 |
| Apr 22, 2024 | 481.35 | 500.95 | 481.35 | 492.05 | 492.05 | 584,607 |
| Apr 19, 2024 | 467.50 | 480.40 | 457.85 | 478.45 | 478.45 | 343,593 |
| Apr 18, 2024 | 480.00 | 494.70 | 473.95 | 477.25 | 477.25 | 614,402 |
| Apr 16, 2024 | 463.55 | 479.90 | 459.00 | 469.00 | 469.00 | 158,388 |
| Apr 15, 2024 | 460.05 | 477.15 | 458.30 | 467.35 | 467.35 | 390,824 |
| Apr 12, 2024 | 487.50 | 487.50 | 477.00 | 478.40 | 478.40 | 331,368 |
| Apr 10, 2024 | 459.95 | 489.00 | 459.95 | 487.55 | 487.55 | 632,779 |
| Apr 09, 2024 | 464.45 | 464.45 | 456.90 | 458.85 | 458.85 | 49,634 |
| Apr 08, 2024 | 465.00 | 471.75 | 456.10 | 462.30 | 462.30 | 179,482 |
| Apr 05, 2024 | 459.50 | 462.50 | 449.05 | 461.15 | 461.15 | 275,888 |
| Apr 04, 2024 | 476.35 | 479.95 | 460.00 | 461.75 | 461.75 | 207,906 |
| Apr 03, 2024 | 480.00 | 482.55 | 471.65 | 474.25 | 474.25 | 332,591 |
| Apr 02, 2024 | 471.00 | 484.80 | 469.00 | 482.20 | 482.20 | 393,251 |
| Apr 01, 2024 | 475.85 | 478.45 | 466.90 | 469.20 | 469.20 | 247,047 |
| Mar 28, 2024 | 477.70 | 479.05 | 470.30 | 475.80 | 475.80 | 80,769 |
| Mar 27, 2024 | 477.40 | 484.30 | 469.25 | 470.65 | 470.65 | 107,210 |
| Mar 26, 2024 | 469.80 | 477.70 | 463.45 | 472.20 | 472.20 | 219,909 |
| Mar 22, 2024 | 474.85 | 483.55 | 470.90 | 473.45 | 473.45 | 209,012 |
| Mar 21, 2024 | 456.60 | 473.65 | 456.60 | 472.30 | 472.30 | 201,758 |
| Mar 20, 2024 | 446.65 | 456.00 | 445.90 | 453.70 | 453.70 | 180,596 |
| Mar 19, 2024 | 459.25 | 459.25 | 443.05 | 445.60 | 445.60 | 240,032 |
| Mar 18, 2024 | 468.95 | 474.90 | 459.40 | 461.00 | 461.00 | 252,815 |
| Mar 15, 2024 | 490.00 | 490.00 | 451.00 | 468.95 | 468.95 | 1,129,679 |
| Mar 14, 2024 | 485.00 | 505.15 | 480.40 | 500.15 | 500.15 | 175,081 |
| Mar 13, 2024 | 514.95 | 516.95 | 478.45 | 483.00 | 483.00 | 404,012 |
| Mar 12, 2024 | 509.50 | 521.50 | 507.50 | 514.70 | 514.70 | 170,147 |
| Mar 11, 2024 | 505.30 | 522.00 | 497.60 | 511.55 | 511.55 | 315,343 |
| Mar 07, 2024 | 516.75 | 518.35 | 503.70 | 508.70 | 508.70 | 113,400 |
| Mar 06, 2024 | 527.35 | 529.55 | 504.60 | 516.85 | 516.85 | 2,733,869 |
| Mar 05, 2024 | 525.25 | 531.25 | 521.60 | 527.50 | 527.50 | 163,104 |
| Mar 04, 2024 | 517.75 | 527.95 | 515.85 | 525.10 | 525.10 | 188,235 |
| Mar 01, 2024 | 515.05 | 526.20 | 515.00 | 517.00 | 517.00 | 240,398 |
| Feb 29, 2024 | 505.95 | 515.00 | 502.30 | 509.40 | 509.40 | 136,068 |
| Feb 28, 2024 | 529.65 | 530.00 | 504.85 | 507.00 | 507.00 | 300,846 |
| Feb 27, 2024 | 543.20 | 547.50 | 523.00 | 529.65 | 529.65 | 297,852 |
| Feb 26, 2024 | 526.25 | 543.40 | 510.95 | 541.80 | 541.80 | 236,248 |
| Feb 23, 2024 | 536.40 | 539.45 | 522.20 | 527.40 | 527.40 | 325,107 |
| Feb 22, 2024 | 543.70 | 550.00 | 528.90 | 539.15 | 539.15 | 174,854 |
| Feb 21, 2024 | 563.60 | 569.15 | 533.10 | 542.70 | 542.70 | 255,927 |
| Feb 20, 2024 | 555.00 | 567.05 | 539.00 | 563.00 | 563.00 | 298,192 |
| Feb 19, 2024 | 571.75 | 571.75 | 552.55 | 554.60 | 554.60 | 202,495 |
| Feb 16, 2024 | 578.20 | 594.45 | 558.75 | 565.60 | 565.60 | 490,156 |
| Feb 15, 2024 | 549.65 | 579.70 | 539.00 | 574.95 | 574.95 | 564,567 |
| Feb 14, 2024 | 494.30 | 548.30 | 491.55 | 542.45 | 542.45 | 538,489 |
| Feb 13, 2024 | 500.40 | 507.40 | 492.50 | 501.80 | 501.80 | 142,141 |
| Feb 12, 2024 | 508.65 | 510.10 | 487.20 | 501.30 | 501.30 | 226,974 |
| Feb 09, 2024 | 525.25 | 525.65 | 489.40 | 510.10 | 510.10 | 442,288 |
| Feb 08, 2024 | 523.10 | 538.55 | 520.05 | 525.20 | 525.20 | 360,804 |
| Feb 07, 2024 | 525.70 | 532.75 | 516.35 | 523.10 | 523.10 | 622,850 |
| Feb 07, 2024 | 15 Dividend | |||||
| Feb 06, 2024 | 517.30 | 540.90 | 505.25 | 536.00 | 521.00 | 948,244 |
| Feb 05, 2024 | 499.65 | 517.00 | 490.65 | 508.45 | 494.22 | 904,327 |
| Feb 02, 2024 | 474.95 | 500.75 | 471.15 | 489.15 | 475.46 | 674,808 |
| Feb 01, 2024 | 468.45 | 470.30 | 456.20 | 465.75 | 452.72 | 263,261 |
| Jan 31, 2024 | 474.95 | 477.50 | 460.25 | 463.25 | 450.29 | 395,765 |
| Jan 30, 2024 | 456.85 | 485.50 | 454.60 | 471.70 | 458.50 | 1,048,472 |
| Jan 29, 2024 | 434.95 | 458.65 | 430.50 | 452.30 | 439.64 | 481,295 |
| Jan 25, 2024 | 455.35 | 457.15 | 417.00 | 430.25 | 418.21 | 5,939,734 |
| Jan 24, 2024 | 441.25 | 456.70 | 441.15 | 452.45 | 439.79 | 565,474 |
| Jan 23, 2024 | 478.55 | 478.55 | 436.80 | 440.35 | 428.03 | 765,901 |
| Jan 19, 2024 | 459.00 | 468.30 | 453.10 | 465.70 | 452.67 | 348,776 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 450.10 | 458.60 | 446.20 | 449.05 | 436.48 | 323,657 |
| Jan 16, 2024 | 449.60 | 459.35 | 448.15 | 452.70 | 440.03 | 990,328 |
| Jan 15, 2024 | 452.00 | 453.60 | 445.15 | 449.60 | 437.02 | 220,943 |
| Jan 12, 2024 | 447.15 | 453.35 | 438.50 | 450.10 | 437.50 | 602,278 |
| Jan 11, 2024 | 435.45 | 447.25 | 433.80 | 445.30 | 432.84 | 283,714 |
| Jan 10, 2024 | 436.45 | 436.45 | 425.70 | 430.65 | 418.60 | 248,567 |
| Jan 09, 2024 | 437.65 | 441.30 | 431.05 | 439.25 | 426.96 | 288,686 |
| Jan 08, 2024 | 423.55 | 438.10 | 422.50 | 429.05 | 417.04 | 587,320 |
| Jan 05, 2024 | 416.00 | 427.00 | 416.00 | 419.75 | 408.00 | 723,369 |
| Jan 04, 2024 | 418.00 | 418.10 | 412.00 | 415.50 | 403.87 | 347,952 |
| Jan 03, 2024 | 409.00 | 423.55 | 405.55 | 421.85 | 410.04 | 442,374 |
| Jan 02, 2024 | 401.95 | 410.80 | 393.10 | 408.60 | 397.17 | 527,933 |
| Jan 01, 2024 | 406.70 | 406.70 | 398.35 | 399.80 | 388.61 | 241,675 |
| Dec 29, 2023 | 399.50 | 410.10 | 397.35 | 398.75 | 387.59 | 1,019,232 |
| Dec 28, 2023 | 386.45 | 425.45 | 382.30 | 417.80 | 406.11 | 1,595,355 |
| Dec 27, 2023 | 385.00 | 387.15 | 376.85 | 381.80 | 371.12 | 287,247 |
| Dec 26, 2023 | 370.15 | 392.10 | 366.85 | 384.15 | 373.40 | 608,659 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.