HINDPETRO.BO - Hindustan Petroleum Corporation Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
22-Jul-2019289.95293.40285.35291.90291.901,09,912
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
26-Apr-2019275.90284.00275.00282.60274.253,48,076
25-Apr-2019269.00278.40266.35275.50267.364,93,106
24-Apr-2019254.90269.90254.90268.35260.425,23,971
23-Apr-2019249.10255.70246.10253.90246.3911,47,624
22-Apr-2019259.95259.95248.50250.30242.9013,24,801
18-Apr-2019264.50269.40258.30266.60258.722,65,872
16-Apr-2019259.15265.20259.15264.45256.632,56,453
15-Apr-2019261.00261.90256.20257.15249.551,52,211
12-Apr-2019261.90264.30258.70259.75252.072,02,149
11-Apr-2019256.90261.50255.55260.00252.312,55,516
10-Apr-2019256.90259.75255.00255.75248.191,48,086
09-Apr-2019249.55257.80247.45256.25248.683,14,744
08-Apr-2019261.00261.75251.50253.00245.523,49,397
05-Apr-2019258.90264.85258.85263.40255.612,04,970
04-Apr-2019261.05263.80256.70259.15251.492,43,708
03-Apr-2019275.00275.00260.00260.60252.905,17,395
02-Apr-2019282.40284.60273.00274.45266.342,82,946
01-Apr-2019283.50288.50279.60283.80275.412,10,230
28-Mar-2019269.70279.55269.70273.05264.982,48,144
27-Mar-2019275.80276.95268.20269.15261.193,02,217
26-Mar-2019276.00279.95272.40276.70268.523,49,294
25-Mar-2019267.90275.45266.70274.40266.293,02,364
22-Mar-2019274.95278.10266.55268.10260.184,06,879
20-Mar-2019291.00291.00274.00275.20267.074,21,284
19-Mar-2019287.60292.55285.90290.65282.062,87,429
18-Mar-2019278.25287.60277.00286.75278.274,77,964
15-Mar-2019268.00279.90265.50276.45268.285,58,723
14-Mar-2019267.55269.00263.50267.35259.453,38,017
13-Mar-2019262.90269.50256.00267.55259.644,53,690
12-Mar-2019265.00272.20260.70261.70253.965,22,938
11-Mar-2019250.95266.25250.30263.70255.918,73,636
08-Mar-2019248.50251.00244.40249.55242.172,80,904
07-Mar-2019248.65253.50246.50248.85241.494,17,182
06-Mar-2019247.00255.10243.55246.40239.123,28,992
05-Mar-2019233.00248.00232.05246.70239.415,33,153
01-Mar-2019224.00233.70223.80232.65225.772,96,178
28-Feb-2019225.00225.65221.60223.70217.091,65,117
27-Feb-2019227.45229.40221.25222.65216.072,79,354
26-Feb-2019224.10229.00221.50226.05219.373,14,577
25-Feb-2019231.90231.90226.20228.20221.452,07,245
22-Feb-2019223.15232.30223.15230.40223.593,27,919
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...