Skip to main content
Hindustan Petroleum Corporation Limited (BOM:500104)
India flag India · Delayed Price · Currency is INR
450.30
+2.40 (0.54%)
At close: Dec 5, 2025

BOM:500104 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025447.90451.95445.65450.30450.300.54%43,486
Dec 4, 2025450.75453.75445.05447.90447.90-0.60%38,515
Dec 3, 2025450.45455.15446.85450.60450.600.03%138,754
Dec 2, 2025452.30460.50447.05450.45450.45-0.27%173,914
Dec 1, 2025457.50460.75449.25451.65451.65-1.29%59,716
Nov 28, 2025463.65463.65455.95457.55457.55-1.27%64,873
Nov 27, 2025467.95468.95459.25463.45463.45-0.54%51,894
Nov 26, 2025456.50467.75456.50465.95465.952.32%87,424
Nov 25, 2025462.00462.05452.60455.40455.40-1.67%115,313
Nov 24, 2025471.75474.05462.00463.15463.15-1.85%108,907
Nov 21, 2025478.15478.20470.20471.90471.90-1.31%123,469
Nov 20, 2025477.45481.35474.50478.15478.150.20%64,235
Nov 19, 2025482.05484.90476.20477.20477.20-1.37%105,117
Nov 18, 2025486.90488.50482.35483.85483.85-0.54%74,416
Nov 17, 2025482.50492.00482.50486.50486.501.06%115,482
Nov 14, 2025484.75488.70477.70481.40481.40-0.97%86,270
Nov 13, 2025486.10490.25482.10486.10486.100.27%81,806
Nov 12, 2025491.35494.55483.15484.80484.80-0.65%126,530
Nov 11, 2025480.25489.65470.15487.95487.951.30%92,896
Nov 10, 2025479.95485.00479.00481.70481.700.45%60,036
Nov 7, 2025472.55480.75468.60479.55479.551.36%308,895
Nov 6, 2025483.45483.90471.50473.10473.10-2.41%107,075
Nov 4, 2025484.25491.20482.75484.80479.800.19%116,841
Nov 3, 2025482.00487.15480.00483.90478.911.66%222,344
Oct 31, 2025470.00484.00469.75476.00471.091.33%585,050
Oct 30, 2025471.80478.85464.65469.75464.910.30%431,502
Oct 29, 2025451.95470.85451.95468.35463.523.53%633,055
Oct 28, 2025453.75456.65449.20452.40447.73-0.35%219,130
Oct 27, 2025439.25454.25438.45454.00449.323.51%282,256
Oct 24, 2025439.25443.95432.35438.60434.08-0.44%102,555
Oct 23, 2025455.45455.45437.00440.55436.01-3.28%187,134
Oct 21, 2025455.95456.55451.55455.50450.800.60%27,355
Oct 20, 2025449.65457.35449.65452.80448.130.94%75,009
Oct 17, 2025452.00458.80445.90448.60443.97-0.68%108,036
Oct 16, 2025448.60456.05443.45451.65446.990.67%287,847
Oct 15, 2025444.50451.55439.45448.65444.021.45%1,212,993
Oct 14, 2025451.50453.90440.75442.25437.69-2.02%100,302
Oct 13, 2025455.05456.65444.30451.35446.69-0.20%451,369
Oct 10, 2025457.00461.35450.90452.25447.59-1.27%106,336
Oct 9, 2025458.15464.70456.25458.05453.330.24%92,733
Oct 8, 2025450.05462.80450.05456.95452.240.56%183,916
Oct 7, 2025455.95465.00453.00454.40449.71-0.33%254,353
Oct 6, 2025446.95459.00440.30455.90451.202.22%173,533
Oct 3, 2025439.00447.00431.70446.00441.402.68%234,974
Oct 1, 2025441.55449.90433.65434.35429.87-1.95%180,798
Sep 30, 2025440.45445.50439.00443.00438.430.26%138,638
Sep 29, 2025421.85444.50421.35441.85437.294.68%370,157
Sep 26, 2025424.45425.20420.25422.10417.75-0.28%57,143
Sep 25, 2025424.85427.55420.75423.30418.93-0.36%199,482
Sep 24, 2025422.20431.00422.20424.85420.470.09%363,075
Sep 23, 2025412.00425.10412.00424.45420.072.90%172,768
Sep 22, 2025412.55417.30410.00412.50408.25-0.13%122,770
Sep 19, 2025408.15415.90408.15413.05408.791.06%252,190
Sep 18, 2025405.65409.00405.10408.70404.480.80%66,489
Sep 17, 2025403.30408.20402.50405.45401.270.91%99,822
Sep 16, 2025400.30402.75400.30401.80397.660.50%208,419
Sep 15, 2025399.00400.55396.00399.80395.680.29%261,497
Sep 12, 2025399.45400.70396.60398.65394.540.19%80,121
Sep 11, 2025392.45405.50392.00397.90393.801.34%214,753
Sep 10, 2025391.45394.00389.00392.65388.600.74%65,136
Sep 9, 2025394.05396.95389.20389.75385.73-1.09%78,118
Sep 8, 2025383.95395.20383.95394.05389.992.71%216,171
Sep 5, 2025385.95386.55380.30383.65379.69-0.22%166,481
Sep 4, 2025388.40391.70383.70384.50380.53-0.70%153,994
Sep 3, 2025382.05391.65382.05387.20383.210.65%66,499
Sep 2, 2025385.85387.20381.85384.70380.73-0.14%84,956
Sep 1, 2025377.05385.60376.25385.25381.282.49%97,984
Aug 29, 2025382.15383.60375.10375.90372.02-1.52%67,849
Aug 28, 2025382.35386.55380.65381.70377.76-0.39%80,348
Aug 26, 2025388.95391.40382.05383.20379.25-1.78%72,405
Aug 25, 2025391.05391.50387.75390.15386.13-0.08%41,972
Aug 22, 2025393.95393.95387.90390.45386.42-0.66%45,151
Aug 21, 2025392.05395.30390.25393.05389.000.64%86,406
Aug 20, 2025392.05397.00390.10390.55386.52-1.28%201,878
Aug 19, 2025387.35398.00386.00395.60391.522.17%180,047
Aug 18, 2025398.95398.95383.35387.20383.21-1.80%233,721
Aug 14, 2025402.00406.00393.80394.30390.23-4.11%240,190
Aug 13, 2025410.10413.20406.80411.20396.570.77%195,727
Aug 12, 2025414.80414.80406.80408.05393.53-0.55%260,028
Aug 11, 2025415.50417.95400.80410.30395.700.18%477,171
Aug 8, 2025407.60415.30399.75409.55394.981.74%540,227
Aug 7, 2025401.45403.00392.30402.55388.230.29%256,241
Aug 6, 2025405.30405.30399.80401.40387.12-0.22%27,967
Aug 5, 2025407.95407.95394.50402.30387.98-1.57%280,489
Aug 4, 2025405.35409.50399.75408.70394.161.30%95,870
Aug 1, 2025419.70419.95402.15403.45389.09-3.60%172,172
Jul 31, 2025420.00421.00410.45418.50403.61-1.83%230,701
Jul 30, 2025425.00435.65416.15426.30411.130.18%182,837
Jul 29, 2025423.95426.90419.75425.55410.410.89%84,755
Jul 28, 2025422.35430.70419.50421.80406.79-0.11%113,596
Jul 25, 2025434.20434.20420.50422.25407.22-2.90%54,166
Jul 24, 2025434.85436.85432.15434.85419.380.08%225,172
Jul 23, 2025430.50436.00428.55434.50419.041.27%62,054
Jul 22, 2025433.00437.45428.50429.05413.78-0.72%103,953
Jul 21, 2025431.50434.50428.20432.15416.770.43%146,915
Jul 18, 2025441.45442.00429.50430.30414.99-2.15%114,167
Jul 17, 2025445.25446.25438.50439.75424.10-1.40%104,938
Jul 16, 2025433.75448.40433.75446.00430.132.82%259,505
Jul 15, 2025432.50441.00429.25433.75418.310.90%162,564
Jul 14, 2025436.45437.40428.15429.90414.60-1.34%495,363