HINDPETRO.BO - Hindustan Petroleum Corporation Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
22-Jan-2020250.00252.10244.20245.05245.051,18,411
21-Jan-2020249.95251.75248.10249.40249.401,22,261
20-Jan-2020250.00254.40247.00248.65248.651,86,378
17-Jan-2020249.95252.55246.80249.60249.601,15,288
16-Jan-2020256.95256.95249.40250.15250.151,73,253
15-Jan-2020256.25257.20252.75255.95255.9594,428
14-Jan-2020255.00257.80253.65254.55254.551,36,428
13-Jan-2020253.00256.80252.00252.45252.451,02,372
10-Jan-2020255.00255.55250.40253.30253.302,38,150
09-Jan-2020249.75253.80246.60252.85252.853,49,335
08-Jan-2020234.50243.20234.50241.55241.554,29,449
07-Jan-2020249.95253.55239.30242.10242.105,02,485
06-Jan-2020256.90260.05244.00244.70244.704,47,213
03-Jan-2020265.50265.85261.70263.80263.801,69,803
02-Jan-2020266.50270.45264.70269.65269.651,16,156
01-Jan-2020264.95266.35263.80265.40265.4043,830
31-Dec-2019267.25270.55264.00264.45264.451,07,306
30-Dec-2019266.90267.60263.10267.15267.1574,268
27-Dec-2019258.95267.20258.75266.75266.751,26,012
26-Dec-2019262.00264.55258.00258.85258.851,87,341
24-Dec-2019267.85267.85261.05262.30262.301,08,607
23-Dec-2019266.60268.55264.20266.00266.0086,167
20-Dec-2019265.00267.60262.75263.80263.801,48,186
19-Dec-2019263.60265.80262.45264.90264.901,45,680
18-Dec-2019265.00265.00262.30263.75263.753,05,280
17-Dec-2019263.30268.60263.30264.85264.851,83,709
16-Dec-2019268.95268.95263.30267.00267.003,48,692
13-Dec-2019268.85268.85263.50267.45267.452,68,252
12-Dec-2019264.70268.05264.00265.85265.852,91,800
11-Dec-2019261.70266.20258.50262.70262.705,95,924
10-Dec-2019269.00269.75260.00260.35260.351,08,039
09-Dec-2019262.95269.80262.95268.85268.853,90,564
06-Dec-2019265.90269.00261.95263.05263.051,84,723
05-Dec-2019268.10272.50265.15265.95265.952,45,027
04-Dec-2019271.55273.70266.60269.60269.602,69,149
03-Dec-2019281.95283.80271.70274.40274.401,33,830
02-Dec-2019283.00283.75278.20281.70281.701,51,779
29-Nov-2019292.00292.40280.65282.35282.354,80,412
28-Nov-2019287.95293.35284.50290.65290.652,30,999
27-Nov-2019288.00291.00285.20286.55286.551,65,105
26-Nov-2019296.55298.15287.05289.10289.101,17,712
25-Nov-2019288.00297.05287.55295.50295.503,70,921
22-Nov-2019286.40291.70283.80290.35290.355,94,646
21-Nov-2019302.50302.50285.00287.00287.002,64,646
20-Nov-2019295.00302.60293.40295.95295.954,98,696
19-Nov-2019290.05292.85288.25290.40290.402,73,468
18-Nov-2019292.50296.40287.25290.20290.208,49,812
15-Nov-2019288.90293.00286.45290.05290.051,37,330
14-Nov-2019291.00292.05284.40288.55288.552,00,226
13-Nov-2019298.90299.50288.00291.40291.401,68,713
11-Nov-2019293.00300.75292.30298.60298.601,31,147
08-Nov-2019310.00310.75292.00294.10294.104,79,494
07-Nov-2019317.00317.10307.00310.30310.303,61,287
06-Nov-2019311.95316.40310.45313.80313.801,81,165
05-Nov-2019319.00322.80311.50312.40312.401,96,390
04-Nov-2019319.40325.70317.80319.15319.151,72,080
01-Nov-2019322.00327.25314.10320.95320.954,21,516
31-Oct-2019320.00327.80320.00325.15325.157,58,156
30-Oct-2019310.00323.00310.00318.15318.153,99,163
29-Oct-2019308.85313.70306.00309.95309.952,06,528
27-Oct-2019------
25-Oct-2019298.00306.20298.00301.00301.001,81,774
24-Oct-2019306.30309.00298.10298.95298.952,52,320
23-Oct-2019317.95318.50308.00308.70308.702,26,381
22-Oct-2019317.00320.40312.45316.70316.703,90,952
18-Oct-2019313.50322.45310.80313.90313.902,84,388
17-Oct-2019315.00315.45306.90313.90313.902,56,573
16-Oct-2019314.25321.80309.40313.15313.153,09,317
15-Oct-2019312.00315.30309.80310.85310.851,55,394
14-Oct-2019309.95320.75308.50310.20310.202,46,310
11-Oct-2019311.50313.85302.50308.45308.452,13,813
10-Oct-2019312.85316.20307.65311.00311.001,68,892
09-Oct-2019308.50319.55302.20314.45314.454,33,107
07-Oct-2019319.00319.00306.35307.30307.309,14,185
04-Oct-2019327.00329.25313.35320.75320.754,54,259
03-Oct-2019311.00327.35311.00323.10323.106,33,933
01-Oct-2019309.20322.10300.40309.15309.159,65,223
30-Sep-2019306.90310.85296.70301.10301.105,65,582
27-Sep-2019306.80312.50302.00305.60305.606,42,365
26-Sep-2019288.50306.30288.45304.75304.759,93,449
25-Sep-2019282.95288.70278.10285.45285.457,20,962
24-Sep-2019287.00297.95280.20282.75282.758,33,739
23-Sep-2019278.00293.30277.10289.10289.108,95,040
20-Sep-2019248.95285.60247.20277.50277.5012,30,510
19-Sep-2019257.10258.95248.60250.95250.952,66,500
18-Sep-2019253.10257.40248.80255.00255.005,54,317
17-Sep-2019254.35255.10244.35246.05246.055,59,591
16-Sep-2019260.95260.95250.50255.55255.557,93,506
13-Sep-2019266.00272.70259.55271.00271.006,12,718
12-Sep-2019266.50274.40261.40262.55262.553,80,450
11-Sep-2019262.00267.30259.65266.20266.202,08,981
09-Sep-2019260.05263.90258.80262.00262.001,96,895
06-Sep-2019264.50266.10258.20261.85261.852,11,063
05-Sep-2019256.80274.90255.40264.85264.854,99,518
04-Sep-2019257.00258.20249.15257.05257.053,19,869
03-Sep-2019255.00262.60251.50256.95256.953,04,747
30-Aug-2019265.00265.00252.60260.10260.104,25,375
29-Aug-2019265.00268.95260.70266.35266.354,95,248
28-Aug-2019257.05268.55255.45265.00265.003,43,442
27-Aug-2019253.10261.70252.20259.85259.851,95,731
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...