India Markets closed

Hindustan Petroleum Corporation Limited (HINDPETRO.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
243.20-2.65 (-1.08%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-2021244.80251.60240.30243.20243.2077,33,029
04-Mar-2021248.00251.80245.35245.85245.8546,83,206
03-Mar-2021255.75255.90245.50248.90248.9059,26,038
02-Mar-2021252.00257.90248.10250.10250.1082,45,587
01-Mar-2021246.40252.40243.55247.50247.5071,05,216
26-Feb-2021249.95255.05240.00242.45242.451,19,18,506
25-Feb-2021246.00259.25245.50252.45252.451,45,85,563
24-Feb-2021246.75248.55242.60244.75244.7533,38,158
23-Feb-2021242.00249.90241.70244.90244.9098,48,080
22-Feb-2021245.00248.30239.50241.50241.5075,16,651
19-Feb-2021247.80252.40238.50244.00244.001,33,01,954
18-Feb-2021237.00252.00235.15245.70245.702,52,47,214
17-Feb-2021225.65235.00224.95234.45234.451,19,34,678
16-Feb-2021221.60227.00221.40225.65225.6571,11,409
15-Feb-2021224.50226.25222.10222.60222.6060,50,356
12-Feb-2021227.90229.30222.10223.85223.8566,27,798
11-Feb-2021224.30228.40224.10227.40227.4065,34,317
10-Feb-2021227.45229.25221.65224.90224.901,05,28,622
09-Feb-2021229.00232.75225.25226.55226.5568,48,831
08-Feb-2021227.00231.30226.25229.55229.5537,13,106
05-Feb-2021232.70233.00224.30225.05225.0559,56,692
04-Feb-2021225.85231.75225.60229.60229.601,05,48,425
03-Feb-2021223.95228.45220.60225.25225.251,19,86,880
02-Feb-2021220.10225.90220.00222.30222.301,01,04,614
01-Feb-2021220.90222.40212.30217.95217.951,06,20,697
29-Jan-2021223.00223.75217.70218.60218.6073,66,536
28-Jan-2021214.85223.85214.05221.50221.5063,80,490
27-Jan-2021220.00221.15214.50216.65216.6583,05,269
25-Jan-2021227.00227.00219.20220.20220.2069,30,901
22-Jan-2021228.50230.80223.10225.40225.4079,17,770
21-Jan-2021231.30234.00227.50228.80228.8066,81,997
20-Jan-2021232.00233.25228.35231.05231.0544,72,523
19-Jan-2021233.90235.55229.00231.90231.9071,15,278
18-Jan-2021228.70233.40223.00231.25231.2586,41,426
15-Jan-2021236.95237.60227.65228.60228.601,30,18,965
14-Jan-2021229.50235.40227.70233.60233.601,00,24,155
13-Jan-2021225.10232.85224.60227.15227.151,15,55,573
12-Jan-2021224.05228.50222.20224.90224.9045,11,653
11-Jan-2021226.00226.65220.70224.35224.3552,42,672
08-Jan-2021224.75230.15224.25225.50225.5087,64,169
07-Jan-2021222.00224.00220.50222.80222.8049,13,282
06-Jan-2021224.00226.00217.25220.95220.9575,00,657
05-Jan-2021222.00223.50220.40223.10223.1052,69,181
04-Jan-2021222.00223.65218.60222.75222.7565,74,551
01-Jan-2021219.25222.50217.75221.25221.2547,81,676
31-Dec-2020216.45220.20214.85217.90217.9075,19,212
30-Dec-2020215.20216.90214.05216.45216.4539,45,034
29-Dec-2020216.00216.45213.45215.40215.4043,15,051
28-Dec-2020214.40216.50213.75215.20215.2033,73,582
24-Dec-2020211.45215.50211.05213.65213.6556,15,342
23-Dec-2020210.85211.45208.35210.30210.3083,42,922
22-Dec-2020210.20211.50203.90210.85210.8593,77,962
21-Dec-2020222.50223.45204.55209.35209.351,01,37,868
18-Dec-2020226.00227.00222.30224.40224.4057,17,120
17-Dec-2020232.70232.70224.65225.95225.9581,05,248
16-Dec-2020228.90234.40228.55230.60230.6094,12,453
15-Dec-2020229.10229.85224.25226.45226.4564,39,280
14-Dec-2020219.40229.75218.05228.70228.702,08,15,265
11-Dec-2020216.00223.00214.80217.35217.351,10,35,841
10-Dec-2020219.00219.00212.60215.55215.5562,74,470
09-Dec-2020217.85220.25215.65218.30218.3079,72,736
08-Dec-2020218.10218.65214.00215.85215.8559,45,496
07-Dec-2020218.00219.80215.15216.70216.7072,76,877
04-Dec-2020221.20223.15215.00216.65216.6577,63,530
03-Dec-2020215.85220.90214.50220.25220.2591,94,454
02-Dec-2020212.90219.40212.20214.70214.7096,52,752
01-Dec-2020210.00212.50208.80211.60211.6040,18,504
27-Nov-2020213.50215.80206.50209.35209.351,67,79,017
26-Nov-2020212.45213.85208.10213.15213.1565,30,958
25-Nov-2020214.50215.95210.75212.05212.0555,95,078
24-Nov-2020216.00216.30213.30214.45214.4547,47,887
23-Nov-2020215.00216.25213.10215.40215.4054,97,955
20-Nov-2020214.10216.00211.45214.05214.0546,73,707
19-Nov-2020213.00218.25212.00213.35213.3575,76,910
18-Nov-2020216.70216.75211.60213.75213.7591,81,018
17-Nov-2020221.00223.40215.65217.70217.7081,40,364
14-Nov-2020------
13-Nov-2020212.55215.75209.75214.65214.6553,13,069
12-Nov-2020214.90216.20212.60213.60213.6037,52,704
11-Nov-2020213.00217.40209.10214.70214.7090,70,320
10-Nov-2020208.00213.80207.50212.50212.5089,05,274
09-Nov-2020205.95209.90204.10208.05208.0576,86,571
06-Nov-2020206.00207.25202.30205.35205.351,02,09,216
05-Nov-2020199.00206.20194.30205.25205.254,80,28,970
04-Nov-2020186.40188.10181.15186.75186.7566,20,759
03-Nov-2020189.00191.45184.15185.65185.6575,85,884
02-Nov-2020188.00189.00185.70187.30187.3059,67,560
30-Oct-2020184.50189.60182.65187.65187.652,59,80,539
29-Oct-2020170.90180.75170.50179.60179.601,00,52,794
28-Oct-2020173.50175.80171.35171.90171.9056,45,060
27-Oct-2020174.80175.60170.30173.55173.5560,24,414
26-Oct-2020182.00183.75173.50174.45174.4566,72,064
23-Oct-2020179.80184.00179.60182.55182.5553,57,530
22-Oct-2020176.45179.95175.30179.35179.3550,08,401
21-Oct-2020174.05179.80174.05177.65177.6583,50,770
20-Oct-2020174.75176.65171.60172.35172.3544,39,954
19-Oct-2020170.00176.90170.00175.85175.8564,36,573
16-Oct-2020164.45169.85163.40169.30169.3067,08,834
15-Oct-2020168.40172.20162.90164.05164.0572,30,019
14-Oct-2020170.40170.40165.20168.60168.6065,31,894
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...