NSE - Delayed Quote INR

Hindustan Petroleum Corporation Limited (HINDPETRO.NS)

491.10 -0.10 (-0.02%)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 490.00 497.50 485.45 491.10 491.10 3,627,915
Apr 25, 2024 487.00 493.20 484.00 491.20 491.20 3,670,160
Apr 24, 2024 485.40 490.35 479.25 487.40 487.40 4,273,494
Apr 23, 2024 495.00 496.00 481.60 483.10 483.10 4,872,382
Apr 22, 2024 487.00 501.00 486.10 492.05 492.05 10,777,370
Apr 19, 2024 466.90 480.50 457.75 478.40 478.40 10,594,361
Apr 18, 2024 479.25 494.00 474.05 477.30 477.30 13,007,051
Apr 16, 2024 462.50 479.95 458.50 468.55 468.55 7,108,736
Apr 15, 2024 472.00 477.25 458.30 467.45 467.45 10,194,905
Apr 12, 2024 487.00 487.35 476.75 478.25 478.25 6,737,396
Apr 10, 2024 459.50 489.00 459.50 487.45 487.45 14,333,302
Apr 9, 2024 463.95 464.90 456.40 458.85 458.85 3,649,778
Apr 8, 2024 465.00 471.65 455.60 462.90 462.90 6,354,879
Apr 5, 2024 457.00 462.90 449.25 461.20 461.20 7,673,548
Apr 4, 2024 475.00 480.00 460.00 461.55 461.55 6,672,097
Apr 3, 2024 478.85 483.00 472.55 474.55 474.55 4,715,729
Apr 2, 2024 470.30 484.70 467.50 482.20 482.20 5,125,246
Apr 1, 2024 476.05 478.50 466.65 468.80 468.80 6,063,072
Mar 28, 2024 475.05 479.35 470.10 475.65 475.65 4,811,142
Mar 27, 2024 477.00 484.20 469.05 471.10 471.10 4,659,072
Mar 26, 2024 468.90 477.80 463.50 472.60 472.60 6,217,958
Mar 22, 2024 474.20 483.65 470.70 473.45 473.45 5,074,069
Mar 21, 2024 460.45 473.90 458.45 472.50 472.50 5,201,023
Mar 20, 2024 449.00 456.15 445.80 453.65 453.65 6,965,516
Mar 19, 2024 456.90 457.95 443.05 445.50 445.50 6,608,339
Mar 18, 2024 468.90 474.80 459.35 461.15 461.15 8,144,609
Mar 15, 2024 489.85 489.85 451.15 468.85 468.85 31,713,010
Mar 14, 2024 485.00 505.00 480.60 500.10 500.10 7,545,044
Mar 13, 2024 514.60 517.00 478.60 483.90 483.90 7,823,337
Mar 12, 2024 512.00 521.45 507.25 514.30 514.30 6,091,354
Mar 11, 2024 506.00 522.00 497.45 511.85 511.85 8,750,873
Mar 7, 2024 515.70 518.50 503.40 508.50 508.50 4,246,754
Mar 6, 2024 526.50 529.80 504.20 517.20 517.20 7,530,897
Mar 5, 2024 526.00 531.45 521.55 528.05 528.05 4,769,230
Mar 4, 2024 517.00 527.90 515.55 525.10 525.10 8,187,650
Mar 1, 2024 516.00 526.00 515.30 517.15 517.15 6,844,994
Feb 29, 2024 505.05 515.00 502.05 509.40 509.40 9,735,845
Feb 28, 2024 529.85 530.20 504.45 507.20 507.20 10,822,607
Feb 27, 2024 541.80 547.50 522.55 529.85 529.85 8,476,974
Feb 26, 2024 527.60 543.50 511.00 541.65 541.65 16,108,207
Feb 23, 2024 536.00 539.45 522.10 527.60 527.60 5,742,177
Feb 22, 2024 543.00 550.05 528.60 539.10 539.10 6,318,710
Feb 21, 2024 564.00 569.00 532.00 543.25 543.25 6,662,387
Feb 20, 2024 554.70 567.50 538.90 563.10 563.10 8,916,525
Feb 19, 2024 567.00 569.60 552.55 554.70 554.70 10,134,836
Feb 16, 2024 578.00 594.80 558.85 565.70 565.70 14,846,350
Feb 15, 2024 548.80 579.70 537.55 575.00 575.00 17,700,107
Feb 14, 2024 495.00 549.00 491.55 543.30 543.30 14,135,751
Feb 13, 2024 503.00 507.75 492.40 501.65 501.65 5,094,484
Feb 12, 2024 507.10 510.20 486.90 501.90 501.90 9,490,202
Feb 9, 2024 526.00 526.45 489.30 510.20 510.20 9,789,517
Feb 8, 2024 523.80 538.40 520.10 525.15 525.15 12,712,879
Feb 7, 2024 15.00 Dividend
Feb 7, 2024 524.00 532.75 516.15 523.60 523.60 11,694,148
Feb 6, 2024 515.00 541.00 505.15 535.80 520.80 19,235,513
Feb 5, 2024 497.00 517.35 490.00 508.40 494.17 18,304,224
Feb 2, 2024 473.00 500.80 470.95 488.85 475.16 19,090,406
Feb 1, 2024 467.95 470.35 456.00 465.80 452.76 5,221,729
Jan 31, 2024 474.40 477.55 460.10 463.25 450.28 6,016,956
Jan 30, 2024 456.25 485.30 454.75 471.70 458.49 17,261,998
Jan 29, 2024 433.00 458.65 430.15 452.30 439.64 13,805,392
Jan 25, 2024 456.00 457.45 416.50 430.60 418.55 17,686,747
Jan 24, 2024 445.00 456.75 441.00 452.55 439.88 6,059,348
Jan 23, 2024 476.80 477.00 437.00 440.45 428.12 8,678,819
Jan 19, 2024 458.60 468.55 453.00 465.75 452.71 3,988,785
Jan 18, 2024 449.00 462.00 439.40 454.60 441.87 6,440,957
Jan 17, 2024 451.00 458.75 446.05 449.10 436.53 8,658,106
Jan 16, 2024 449.40 459.40 448.05 452.80 440.12 7,410,778
Jan 15, 2024 452.50 453.60 445.15 449.60 437.01 4,608,455
Jan 12, 2024 446.85 453.20 438.55 450.80 438.18 7,626,558
Jan 11, 2024 435.00 447.45 433.45 445.50 433.03 9,144,772
Jan 10, 2024 435.00 436.50 425.65 430.70 418.64 5,987,033
Jan 9, 2024 438.00 441.35 431.00 439.35 427.05 7,393,355
Jan 8, 2024 424.00 438.00 422.20 429.40 417.38 14,564,712
Jan 5, 2024 416.50 427.00 416.20 420.00 408.24 9,713,784
Jan 4, 2024 417.00 418.15 412.05 415.40 403.77 7,789,886
Jan 3, 2024 409.05 423.55 405.50 421.80 409.99 13,173,281
Jan 2, 2024 401.30 411.00 393.10 408.70 397.26 8,216,368
Jan 1, 2024 406.00 406.50 398.10 399.60 388.41 5,801,006
Dec 29, 2023 400.00 410.20 397.20 398.90 387.73 19,529,419
Dec 28, 2023 385.70 436.40 382.35 417.65 405.96 38,250,324
Dec 27, 2023 384.00 387.45 377.00 381.85 371.16 13,144,177
Dec 26, 2023 370.90 392.00 366.80 384.15 373.40 14,436,968
Dec 22, 2023 375.60 375.60 364.00 369.30 358.96 8,465,677
Dec 21, 2023 360.30 378.00 358.70 375.70 365.18 5,648,125
Dec 20, 2023 384.75 384.75 363.10 364.85 354.64 7,408,093
Dec 19, 2023 381.90 385.00 376.15 380.60 369.94 4,709,247
Dec 18, 2023 386.00 386.75 377.85 379.30 368.68 4,271,530
Dec 15, 2023 368.00 392.75 366.55 383.90 373.15 12,618,943
Dec 14, 2023 377.90 380.00 369.45 375.70 365.18 6,516,863
Dec 13, 2023 363.50 377.75 362.65 375.00 364.50 14,352,953
Dec 12, 2023 361.00 369.85 356.00 357.10 347.10 8,434,246
Dec 11, 2023 380.00 382.35 358.20 360.85 350.75 15,792,800
Dec 8, 2023 384.00 386.80 373.10 377.50 366.93 5,642,579
Dec 7, 2023 390.25 396.00 382.15 383.10 372.37 13,379,064
Dec 6, 2023 387.00 389.90 374.65 384.25 373.49 6,782,813
Dec 5, 2023 381.00 391.50 374.15 381.45 370.77 19,895,442
Dec 4, 2023 355.00 379.45 355.00 376.50 365.96 29,952,155
Dec 1, 2023 348.10 356.35 344.05 345.55 335.88 7,464,330
Nov 30, 2023 342.00 349.80 336.55 347.40 337.67 12,154,345
Nov 29, 2023 342.00 351.00 337.05 342.45 332.86 15,698,997
Nov 28, 2023 329.05 345.00 325.10 342.75 333.15 26,484,193
Nov 24, 2023 325.85 326.00 314.55 320.20 311.24 10,281,163
Nov 23, 2023 307.00 329.75 305.80 326.70 317.55 16,229,630
Nov 22, 2023 307.00 314.35 302.30 305.50 296.95 9,980,162
Nov 21, 2023 309.70 309.70 300.30 304.95 296.41 5,429,293
Nov 20, 2023 311.55 312.80 305.50 307.20 298.60 4,877,427
Nov 17, 2023 323.00 334.70 308.45 310.00 301.32 18,331,279
Nov 16, 2023 315.00 326.80 313.35 320.25 311.28 9,631,950
Nov 15, 2023 304.85 314.70 301.75 313.60 304.82 8,865,147
Nov 13, 2023 299.10 304.75 295.25 303.25 294.76 4,735,664
Nov 10, 2023 298.00 302.75 295.75 299.55 291.16 3,324,906
Nov 9, 2023 300.15 304.80 297.10 298.95 290.58 6,449,638
Nov 8, 2023 282.55 302.40 282.05 299.50 291.12 24,683,404
Nov 7, 2023 265.10 280.25 260.05 278.65 270.85 20,334,091
Nov 6, 2023 259.80 265.00 258.45 262.10 254.76 5,012,098
Nov 3, 2023 256.00 259.90 255.00 257.55 250.34 2,369,080
Nov 2, 2023 253.70 258.50 252.40 255.20 248.06 3,133,747
Nov 1, 2023 249.50 254.60 249.40 251.95 244.90 3,166,808
Oct 31, 2023 247.35 249.35 245.20 247.70 240.77 2,072,389
Oct 30, 2023 245.00 247.75 241.60 245.95 239.06 3,326,372
Oct 27, 2023 242.50 246.15 241.50 243.55 236.73 1,597,061
Oct 26, 2023 245.00 245.05 239.20 242.15 235.37 3,201,973
Oct 25, 2023 251.70 252.85 244.05 246.05 239.16 3,688,221
Oct 23, 2023 253.50 254.80 247.80 249.20 242.22 4,736,311
Oct 20, 2023 260.00 260.00 250.75 252.70 245.63 4,139,478
Oct 19, 2023 256.00 263.00 254.25 261.80 254.47 1,823,076
Oct 18, 2023 262.70 263.00 256.05 256.95 249.76 4,418,273
Oct 17, 2023 257.15 266.50 255.90 261.70 254.37 5,380,744
Oct 16, 2023 254.00 258.50 251.15 256.70 249.51 2,421,516
Oct 13, 2023 258.05 259.85 255.80 256.45 249.27 1,457,405
Oct 12, 2023 255.50 261.80 255.45 258.40 251.17 3,160,526
Oct 11, 2023 253.65 255.55 252.60 254.10 246.99 2,353,720
Oct 10, 2023 251.75 254.55 251.10 251.75 244.70 1,092,604
Oct 9, 2023 252.10 253.00 249.00 251.70 244.65 5,323,422
Oct 6, 2023 254.05 259.30 253.00 257.75 250.53 3,734,939
Oct 5, 2023 256.00 261.70 252.30 253.55 246.45 5,990,048
Oct 4, 2023 255.00 255.15 247.05 249.95 242.95 5,085,524
Oct 3, 2023 256.50 259.10 253.65 254.40 247.28 3,848,575
Sep 29, 2023 251.70 257.75 250.30 254.95 247.81 2,932,062
Sep 28, 2023 254.00 256.95 249.10 249.70 242.71 3,900,049
Sep 27, 2023 259.65 259.80 252.90 256.30 249.12 4,054,432
Sep 26, 2023 260.00 263.75 259.25 260.00 252.72 2,913,558
Sep 25, 2023 260.05 261.85 256.25 260.35 253.06 3,396,577
Sep 22, 2023 263.00 266.25 260.50 260.95 253.64 4,485,351
Sep 21, 2023 258.00 266.00 256.55 263.45 256.07 8,471,846
Sep 20, 2023 253.50 259.30 252.35 257.80 250.58 4,886,856
Sep 18, 2023 251.55 261.25 251.20 257.10 249.90 4,933,841
Sep 15, 2023 257.65 257.80 251.00 252.25 245.19 10,861,910
Sep 14, 2023 255.30 259.30 254.65 258.50 251.26 3,070,264
Sep 13, 2023 252.25 255.85 249.55 254.70 247.57 4,293,153
Sep 12, 2023 268.90 268.90 251.00 251.80 244.75 7,562,607
Sep 11, 2023 262.50 268.65 260.40 265.80 258.36 5,543,394
Sep 8, 2023 254.75 263.30 254.00 260.40 253.11 5,751,334
Sep 7, 2023 256.15 257.75 252.00 254.15 247.03 4,099,467
Sep 6, 2023 251.85 255.00 249.75 254.70 247.57 2,817,221
Sep 5, 2023 253.85 258.70 252.50 254.65 247.52 3,322,114
Sep 4, 2023 251.50 253.70 248.50 253.05 245.97 4,726,184
Sep 1, 2023 249.50 250.90 246.20 250.25 243.24 5,725,355
Aug 31, 2023 258.20 258.25 246.80 248.10 241.15 9,028,979
Aug 30, 2023 260.60 262.00 257.00 257.70 250.49 9,869,037
Aug 29, 2023 265.40 266.70 263.20 263.90 256.51 2,717,899
Aug 28, 2023 262.00 265.85 261.15 264.35 256.95 2,777,337
Aug 25, 2023 265.00 267.95 260.60 261.50 254.18 2,523,596
Aug 24, 2023 261.00 266.55 260.20 264.85 257.44 2,941,219
Aug 23, 2023 260.50 261.35 259.10 260.00 252.72 1,227,302
Aug 22, 2023 261.95 262.65 259.20 260.20 252.92 1,564,969
Aug 21, 2023 261.05 262.25 259.35 260.50 253.21 2,112,618
Aug 18, 2023 262.65 263.85 259.65 261.15 253.84 2,494,469
Aug 17, 2023 263.00 264.00 260.20 261.75 254.42 1,908,767
Aug 16, 2023 262.50 266.55 260.75 261.65 254.32 3,468,496
Aug 14, 2023 266.50 266.60 262.10 263.40 256.03 1,177,880
Aug 11, 2023 266.50 269.60 265.15 266.65 259.18 2,333,665
Aug 10, 2023 266.90 269.70 264.05 264.90 257.48 2,411,153
Aug 9, 2023 265.90 267.50 263.15 266.40 258.94 2,528,092
Aug 8, 2023 269.10 270.25 262.50 265.05 257.63 3,995,210
Aug 7, 2023 268.70 269.00 263.00 267.80 260.30 3,986,410
Aug 4, 2023 273.90 273.90 266.20 266.70 259.23 3,333,298
Aug 3, 2023 276.50 278.10 268.50 270.35 262.78 9,284,132
Aug 2, 2023 286.20 286.20 274.00 276.30 268.56 9,388,544
Aug 1, 2023 281.50 286.95 280.10 285.05 277.07 3,178,034
Jul 31, 2023 280.00 285.50 276.30 282.40 274.49 6,240,884
Jul 28, 2023 292.45 292.45 277.50 279.40 271.58 7,445,414
Jul 27, 2023 303.50 305.65 289.40 290.70 282.56 4,941,262
Jul 26, 2023 300.50 309.90 299.20 301.70 293.25 4,534,717
Jul 25, 2023 299.85 303.80 297.80 300.30 291.89 2,816,638
Jul 24, 2023 301.55 304.50 299.75 300.95 292.52 2,619,335
Jul 21, 2023 300.00 304.80 298.40 301.55 293.11 1,698,674
Jul 20, 2023 298.00 305.60 298.00 300.40 291.99 4,407,935
Jul 19, 2023 290.50 298.50 288.80 297.90 289.56 3,673,515
Jul 18, 2023 295.75 298.00 289.50 290.40 282.27 3,001,365
Jul 17, 2023 290.30 295.00 288.55 294.35 286.11 3,351,098
Jul 14, 2023 287.00 290.50 283.50 287.40 279.35 2,529,040
Jul 13, 2023 293.00 293.70 285.00 286.80 278.77 4,301,569
Jul 12, 2023 295.10 297.70 290.65 291.40 283.24 3,486,300
Jul 11, 2023 297.80 299.75 294.05 295.15 286.89 5,896,552
Jul 10, 2023 308.00 308.00 294.35 298.00 289.66 4,151,831
Jul 7, 2023 301.95 308.00 299.50 305.95 297.38 5,903,712
Jul 6, 2023 290.05 307.00 290.05 301.95 293.50 14,338,085
Jul 5, 2023 279.85 292.25 276.50 290.80 282.66 7,569,059
Jul 4, 2023 286.00 286.00 276.65 279.10 271.29 3,630,465
Jul 3, 2023 276.00 293.45 272.60 283.50 275.56 15,642,966
Jun 30, 2023 269.75 275.00 268.15 273.85 266.18 3,138,175
Jun 28, 2023 269.75 275.00 266.20 269.10 261.57 2,500,355
Jun 27, 2023 272.00 274.65 265.85 267.00 259.53 2,979,345
Jun 26, 2023 269.40 272.70 266.45 271.15 263.56 1,916,191
Jun 23, 2023 273.00 274.75 265.00 269.45 261.91 6,014,578
Jun 22, 2023 272.80 276.00 270.60 275.00 267.30 2,958,531
Jun 21, 2023 274.20 275.30 270.55 274.00 266.33 2,804,544
Jun 20, 2023 273.00 273.50 268.70 272.95 265.31 2,160,254
Jun 19, 2023 273.45 274.40 271.05 272.75 265.11 881,452
Jun 16, 2023 274.00 275.00 271.00 273.40 265.75 3,659,902
Jun 15, 2023 276.25 277.75 273.00 274.00 266.33 1,888,308
Jun 14, 2023 273.50 279.50 273.50 275.90 268.18 4,126,144
Jun 13, 2023 275.50 277.20 272.90 274.35 266.67 2,430,467
Jun 12, 2023 263.00 274.95 262.95 273.45 265.79 4,912,351
Jun 9, 2023 268.00 268.80 261.55 262.20 254.86 2,090,433
Jun 8, 2023 272.50 272.50 265.00 265.90 258.46 7,932,888
Jun 7, 2023 263.30 278.40 262.85 276.65 268.91 13,628,304
Jun 6, 2023 256.95 263.25 256.60 262.35 255.01 2,859,015
Jun 5, 2023 258.15 258.85 253.30 256.50 249.32 2,728,973
Jun 2, 2023 260.90 260.90 257.30 258.55 251.31 2,541,167
Jun 1, 2023 263.00 267.35 259.60 260.25 252.96 2,635,049
May 31, 2023 258.35 264.20 256.20 260.90 253.60 10,030,345
May 30, 2023 257.70 259.35 255.55 256.90 249.71 1,263,049
May 29, 2023 260.00 260.05 256.20 257.70 250.49 774,477
May 26, 2023 259.95 261.90 257.55 258.55 251.31 1,063,383
May 25, 2023 258.00 259.35 254.75 258.10 250.87 2,088,047
May 24, 2023 263.40 264.90 257.90 258.20 250.97 1,466,700
May 23, 2023 255.90 265.40 255.25 263.40 256.03 4,047,648
May 22, 2023 256.10 256.30 252.25 255.50 248.35 1,269,136
May 19, 2023 254.50 257.00 251.70 256.35 249.17 2,018,343
May 18, 2023 258.90 259.60 253.20 254.40 247.28 1,440,341
May 17, 2023 261.15 264.20 257.35 258.20 250.97 1,857,604
May 16, 2023 262.20 266.00 259.15 261.15 253.84 4,135,420
May 15, 2023 263.50 269.00 258.45 259.60 252.33 4,426,068
May 12, 2023 258.00 261.25 255.05 260.75 253.45 3,196,409
May 11, 2023 258.05 259.15 256.30 258.40 251.17 1,263,536
May 10, 2023 257.35 259.50 253.85 256.05 248.88 5,188,412
May 9, 2023 254.45 256.40 253.05 255.45 248.30 2,097,068
May 8, 2023 254.70 255.10 250.45 253.95 246.84 3,705,772
May 5, 2023 259.50 260.45 253.65 254.00 246.89 2,175,413
May 4, 2023 259.05 265.95 256.35 258.20 250.97 6,945,164
May 3, 2023 255.70 260.00 253.80 256.60 249.42 4,522,742
May 2, 2023 251.30 257.65 250.70 252.85 245.77 2,636,778
Apr 28, 2023 251.50 251.80 247.30 251.25 244.22 1,624,774
Apr 27, 2023 249.30 253.50 248.75 250.60 243.58 3,069,048
Apr 26, 2023 245.30 248.60 245.30 247.25 240.33 1,514,254

Related Tickers

BPCL.NS Bharat Petroleum Corporation Limited
609.45
+1.00%
 
IOC.NS Indian Oil Corporation Limited
171.55
+0.79%
 
CHENNPETRO.NS Chennai Petroleum Corporation Limited
1,051.65
-2.28%
 
MRPL.NS Mangalore Refinery and Petrochemicals Limited
250.95
+0.36%
 
PETRONET.NS Petronet LNG Limited
308.65
+2.00%
 
PANAMAPET.NS Panama Petrochem Limited
335.75
+0.69%
 
CASTROLIND.NS Castrol India Limited
212.70
+0.64%
 
RELIANCE.NS Reliance Industries Limited
2,905.10
-0.51%
 
BPCL.BO Bharat Petroleum Corporation Limited
609.40
+0.94%
 
IOC.BO Indian Oil Corporation Limited
171.55
+0.73%