India markets open in 40 minutes

Hindustan Petroleum Corporation Limited (HINDPETRO.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
193.95-2.90 (-1.47%)
At close: 3:50PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
18-Sep-2020198.25199.05193.35193.95193.951,61,312
17-Sep-2020195.40197.40193.25196.85196.851,45,472
16-Sep-2020199.50199.50193.95195.40195.401,32,803
15-Sep-2020197.10199.95194.90198.20198.201,07,509
14-Sep-2020200.00201.00195.15196.05196.051,51,625
11-Sep-2020201.95204.05197.30199.05199.053,75,334
10-Sep-2020193.80202.85193.80201.40201.404,25,932
09-Sep-2020198.00198.70190.80193.75193.754,06,871
08-Sep-2020198.10202.65195.55198.75198.753,47,115
07-Sep-2020199.30201.80195.85197.45197.453,38,967
04-Sep-2020196.55203.20195.75197.20197.203,89,586
03-Sep-2020200.75204.40198.75199.90199.903,08,185
02-Sep-2020200.30202.30198.95200.75200.752,37,947
01-Sep-2020201.00204.60194.90199.85199.855,52,870
31-Aug-2020211.50214.75200.50201.70201.7014,94,899
28-Aug-2020210.00212.15209.30209.60209.604,12,034
27-Aug-2020209.60211.00207.65208.45208.456,67,306
26-Aug-2020212.00212.40209.15209.65209.654,49,680
25-Aug-2020212.00214.05210.85211.20211.201,92,612
24-Aug-2020214.20214.60211.20211.55211.554,51,242
21-Aug-2020215.90217.20212.00212.45212.454,65,391
20-Aug-2020209.90215.80208.25214.60214.608,19,514
19-Aug-2020211.65213.60210.05210.70210.703,79,158
18-Aug-2020212.05212.90209.25209.80209.803,25,560
17-Aug-2020212.40212.90205.50210.95210.957,54,662
14-Aug-2020213.00214.40207.85208.60208.605,56,877
13-Aug-2020213.00214.50210.00212.30212.306,29,819
12-Aug-2020215.10215.65211.50211.95211.953,45,050
11-Aug-2020216.00219.05213.55215.10215.103,89,210
10-Aug-2020215.20217.90213.80215.20215.205,64,370
07-Aug-2020224.90224.90212.45213.55213.559,52,998
06-Aug-2020212.30219.70212.30216.20216.208,39,048
05-Aug-2020215.00220.20212.00213.05213.053,07,622
04-Aug-2020219.00220.70208.75214.95214.955,28,596
03-Aug-2020217.00221.85212.75218.05218.053,28,255
31-Jul-2020223.10225.50213.85215.00215.005,23,175
30-Jul-2020226.65227.20218.90223.10223.103,31,308
29-Jul-2020233.50237.00227.10228.25228.252,59,990
28-Jul-2020233.55236.40228.30233.00233.002,51,633
27-Jul-2020230.00240.70223.45231.70231.705,07,712
24-Jul-2020232.10233.45223.55228.30228.305,15,244
23-Jul-2020232.75237.50226.00231.85231.857,94,848
22-Jul-2020236.30237.60225.30228.50228.502,98,097
21-Jul-2020227.10238.00222.75234.05234.058,06,793
20-Jul-2020225.00229.45222.90227.05227.054,96,351
17-Jul-2020210.45227.20210.00224.10224.1013,64,977
16-Jul-2020203.95211.65200.30209.75209.756,81,332
15-Jul-2020213.00213.30201.60203.10203.108,07,862
14-Jul-2020211.00214.40209.65210.35210.353,00,102
13-Jul-2020210.00214.90209.40210.75210.756,28,163
10-Jul-2020205.20211.15204.00210.15210.154,95,808
09-Jul-2020212.45213.60204.85205.45205.452,90,063
08-Jul-2020211.05215.70210.75211.80211.802,50,627
07-Jul-2020215.60215.80210.60211.05211.052,91,469
06-Jul-2020216.60220.50213.80215.55215.554,53,737
03-Jul-2020215.35217.75213.05215.90215.901,81,109
02-Jul-2020215.70219.30214.10215.10215.103,16,780
02-Jul-20209.75 Dividend
01-Jul-2020217.50223.25214.60222.40212.653,30,806
30-Jun-2020229.90229.90216.00216.40206.9112,61,427
29-Jun-2020229.20230.90220.65225.20215.332,64,933
26-Jun-2020226.00235.60224.70230.75220.636,15,352
25-Jun-2020227.30231.80221.00221.90212.173,15,612
24-Jun-2020237.50238.90226.75228.35218.342,65,638
23-Jun-2020238.05241.80233.30237.30226.902,55,771
22-Jun-2020225.15241.00224.50238.55228.095,35,622
19-Jun-2020223.00225.95219.20223.50213.702,80,191
18-Jun-2020213.00224.25213.00222.95213.184,99,575
17-Jun-2020204.90218.55204.90214.20204.818,26,630
16-Jun-2020210.95214.70206.40209.90200.704,32,968
15-Jun-2020209.50212.40204.50206.45197.409,27,321
12-Jun-2020200.00213.60199.80210.85201.615,64,384
11-Jun-2020209.00218.20199.60205.30196.304,48,862
10-Jun-2020215.80215.80206.30207.85198.744,21,239
09-Jun-2020218.80221.90209.10211.75202.472,66,731
08-Jun-2020209.90222.45207.85216.45206.965,94,242
05-Jun-2020195.60205.40195.60204.55195.584,16,158
04-Jun-2020193.55199.70193.55195.20186.644,92,131
03-Jun-2020195.35201.70194.60196.95188.323,74,929
02-Jun-2020196.70196.85192.40193.75185.263,80,063
01-Jun-2020196.10200.30194.95195.75187.176,78,888
29-May-2020185.85197.50183.95194.00185.505,20,880
28-May-2020187.30188.65183.80186.00177.851,72,796
27-May-2020181.80186.45178.95185.70177.562,33,583
26-May-2020182.65184.70178.45179.30171.442,35,066
22-May-2020181.50186.55178.45182.20174.213,11,808
21-May-2020179.90181.95175.10180.75172.834,00,560
20-May-2020171.45180.80171.00178.65170.823,63,452
19-May-2020176.00180.40170.40171.45163.935,23,089
18-May-2020192.05192.05170.85172.50164.9410,46,418
15-May-2020191.40194.50187.90188.85180.578,61,221
14-May-2020189.75192.90188.30190.35182.014,97,926
13-May-2020197.40197.40189.60192.45184.019,65,946
12-May-2020191.55194.55187.25189.85181.535,08,454
11-May-2020199.95201.00191.95192.80184.356,73,184
08-May-2020203.00204.70195.55196.95188.325,21,444
07-May-2020202.45204.90199.00201.10192.2814,89,270
06-May-2020203.00204.95186.70202.45193.5711,08,113
05-May-2020212.85220.10210.10214.65205.244,21,034
04-May-2020217.50217.50204.90207.70198.592,98,123
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...