HINDPETRO.BO - Hindustan Petroleum Corporation Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
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
26-Aug-2019242.80253.60234.65252.25252.253,17,891
23-Aug-2019225.25242.45223.95238.35238.353,74,325
22-Aug-2019238.50238.55225.00226.35226.352,54,622
21-Aug-2019241.00243.80237.70239.00239.002,41,055
20-Aug-2019244.70244.75239.40241.65241.652,57,589
19-Aug-2019246.00247.90241.40244.65244.651,42,256
16-Aug-2019246.50250.30241.80245.70245.701,54,611
14-Aug-2019241.80249.30240.00246.85246.852,05,760
13-Aug-2019251.95251.95239.15240.90240.902,60,699
09-Aug-2019252.00254.25246.55247.10247.102,16,796
08-Aug-2019245.30251.40241.35250.35250.353,21,042
07-Aug-2019256.10256.10243.50244.60244.604,19,822
06-Aug-2019256.80258.95251.70253.75253.751,31,403
05-Aug-2019252.95259.50244.70255.55255.552,82,313
02-Aug-2019266.05266.70252.80253.50253.505,11,100
01-Aug-2019265.90265.90258.20263.40263.401,42,998
31-Jul-2019256.00267.30250.00266.05266.052,75,923
30-Jul-2019269.00270.40257.40258.30258.301,33,132
29-Jul-2019274.30276.00266.45269.00269.001,51,645
26-Jul-2019270.90276.60257.80275.30275.303,00,146
25-Jul-2019282.95282.95265.30266.80266.802,05,015
24-Jul-2019288.70288.70277.00278.65278.652,27,972
23-Jul-2019293.45293.50289.30290.40290.401,16,177
22-Jul-2019289.95294.75285.35293.80293.802,19,947
19-Jul-2019291.15294.45289.00292.00292.001,16,063
18-Jul-2019297.00298.10290.55291.25291.2596,762
17-Jul-2019297.10301.05295.00297.15297.151,78,520
16-Jul-2019287.25296.55286.95295.70295.702,00,978
15-Jul-2019281.50288.35280.50286.35286.352,57,062
12-Jul-2019286.05289.00280.90281.50281.503,95,524
11-Jul-2019283.45289.75283.40286.65286.654,34,011
10-Jul-2019286.00292.20281.75286.70286.702,84,691
09-Jul-2019284.85289.70281.70288.10288.102,87,661
08-Jul-2019284.10284.85276.50283.15283.153,42,150
05-Jul-2019289.30293.75272.30287.50287.509,57,818
04-Jul-2019288.90289.40286.70288.60288.601,07,969
03-Jul-2019289.00293.60286.60287.90287.902,24,832
02-Jul-2019283.60287.00283.00285.80285.801,44,788
01-Jul-2019289.80291.30280.05282.70282.702,72,316
28-Jun-2019288.95292.10287.05289.85289.851,79,694
27-Jun-2019288.05292.50287.40288.95288.951,41,469
26-Jun-2019291.00293.75286.10287.85287.853,28,887
25-Jun-2019288.20297.10288.00295.45295.452,22,594
24-Jun-2019290.10291.30283.45288.40288.401,86,211
21-Jun-2019286.90295.55285.20291.90291.902,65,234
20-Jun-2019295.50299.25289.35292.65292.653,18,231
19-Jun-2019302.00302.70291.40295.90295.901,47,359
18-Jun-2019295.90303.40295.30301.40301.401,48,660
17-Jun-2019303.00305.85293.25294.80294.801,72,245
14-Jun-2019309.00309.90304.45305.15305.151,81,476
13-Jun-2019306.80311.00303.85309.60309.603,40,537
12-Jun-2019308.35310.95301.00302.85302.851,62,418
11-Jun-2019305.05310.25301.90308.55308.552,14,845
10-Jun-2019308.80310.80299.55305.75305.752,26,565
07-Jun-2019306.00311.95303.30310.80310.801,86,265
06-Jun-2019315.70320.00304.00307.90307.904,35,809
06-Jun-20199.4 Dividend
04-Jun-2019325.00325.05317.05318.00308.603,11,974
03-Jun-2019331.60333.45321.30324.25314.675,05,091
31-May-2019325.00331.75318.95324.15314.576,86,610
30-May-2019314.90318.90313.45317.65308.262,16,492
29-May-2019319.20319.20308.80313.40304.142,58,624
28-May-2019316.70323.40313.75318.35308.944,14,202
27-May-2019302.60318.00299.60316.70307.345,02,993
24-May-2019300.10307.55298.00302.60293.666,54,975
23-May-2019295.90305.80287.65289.45280.898,86,708
22-May-2019287.00295.50286.85288.70280.173,81,771
21-May-2019301.90301.90279.00285.10276.679,44,154
20-May-2019280.00301.75280.00293.60284.926,60,570
17-May-2019278.60279.10271.90274.95266.822,84,628
16-May-2019264.10283.95262.50280.30272.013,14,591
15-May-2019268.10273.95264.80267.45259.542,40,275
14-May-2019263.00269.60259.95267.85259.932,39,893
13-May-2019270.95276.65261.50262.75254.981,84,171
10-May-2019275.00275.00269.90272.10264.061,71,996
09-May-2019282.95283.60275.70277.20269.011,47,084
08-May-2019285.05286.10280.65282.20273.861,96,437
07-May-2019290.50290.50277.80284.50276.094,06,536
06-May-2019284.00293.55283.45292.25283.613,13,140
03-May-2019284.90290.25281.60285.75277.302,66,756
02-May-2019293.00293.00280.50281.85273.522,57,171
30-Apr-2019284.00294.75279.75290.35281.774,15,311
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...