Skip to main content
Hindustan Petroleum Corporation Limited (BOM:500104)
India flag India · Delayed Price · Currency is INR
384.80
-20.45 (-5.05%)
At close: Mar 9, 2026

BOM:500104 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026370.10389.10370.10384.80384.80-5.05%797,774
Mar 6, 2026419.90419.95402.25405.25405.25-3.10%219,787
Mar 5, 2026403.00426.40400.30418.20418.204.19%612,621
Mar 4, 2026415.95416.35400.10401.40401.40-5.41%217,727
Mar 2, 2026420.50435.75415.75424.35424.35-3.36%419,639
Feb 27, 2026443.05443.95436.05439.10439.10-1.09%105,234
Feb 26, 2026438.85445.35436.05443.95443.951.66%124,112
Feb 25, 2026448.00454.70432.50436.70436.70-2.38%314,659
Feb 24, 2026437.75448.90436.45447.35447.352.01%231,064
Feb 23, 2026432.60441.65432.60438.55438.551.72%246,191
Feb 20, 2026430.00435.20427.05431.15431.15-0.82%146,934
Feb 19, 2026452.10453.00431.20434.70434.70-4.95%112,971
Feb 18, 2026455.50458.20454.00457.35457.350.67%52,664
Feb 17, 2026452.45455.20444.30454.30454.300.53%45,484
Feb 16, 2026448.50452.45445.00451.90451.900.36%83,584
Feb 13, 2026452.25455.00449.00450.30450.30-0.40%67,763
Feb 12, 2026461.55464.50448.25452.10452.10-2.13%198,056
Feb 11, 2026461.20467.70459.40461.95461.950.18%72,554
Feb 10, 2026464.40465.00457.30461.10461.10-0.52%133,017
Feb 9, 2026467.25467.55460.60463.50463.500.09%59,884
Feb 6, 2026461.05467.90459.65463.10463.100.95%201,742
Feb 5, 2026464.65473.50455.10458.75458.75-0.08%286,646
Feb 4, 2026451.50464.70450.90459.10459.101.80%183,502
Feb 3, 2026469.20475.20444.30451.00451.00-0.43%247,946
Feb 2, 2026438.30454.95434.35452.95452.954.93%484,749
Feb 1, 2026428.75435.80402.50431.65431.651.12%185,618
Jan 30, 2026431.50435.60423.65426.85426.85-1.28%82,368
Jan 29, 2026432.55436.70428.10432.40432.40-0.24%174,630
Jan 28, 2026420.05437.50418.00433.45433.453.33%132,661
Jan 27, 2026416.10421.90412.50419.50419.501.01%107,287
Jan 23, 2026429.00431.55414.00415.30415.30-2.90%181,188
Jan 22, 2026434.55434.55424.30427.70427.70-0.29%229,776
Jan 21, 2026438.40442.20428.00428.95428.95-2.14%333,254
Jan 20, 2026454.45454.45436.60438.35438.35-3.43%225,974
Jan 19, 2026458.45460.15451.60453.90453.90-0.85%1,447,043
Jan 16, 2026441.50458.75441.50457.80457.804.06%158,485
Jan 14, 2026446.55448.00437.50439.95439.95-1.95%60,654
Jan 13, 2026451.50453.45445.45448.70448.70-0.54%67,976
Jan 12, 2026449.75451.90441.65451.15451.150.40%85,661
Jan 9, 2026451.70455.35446.25449.35449.35-0.52%94,726
Jan 8, 2026476.00476.00449.00451.70451.70-5.17%169,581
Jan 7, 2026484.35484.45475.00476.35476.35-1.03%71,509
Jan 6, 2026493.35493.35474.50481.30481.30-2.26%207,614
Jan 5, 2026495.70508.45488.30492.45492.45-0.67%248,332
Jan 2, 2026499.15501.50492.30495.75495.75-0.58%643,907
Jan 1, 2026499.10502.40493.00498.65498.65-0.07%176,844
Dec 31, 2025469.25500.15469.25499.00499.006.54%450,853
Dec 30, 2025475.70480.70467.50468.35468.35-1.26%188,070
Dec 29, 2025468.00475.75467.70474.35474.351.43%52,777
Dec 26, 2025470.05470.80465.05467.65467.65-0.60%45,673
Dec 24, 2025475.10477.50469.35470.45470.45-0.94%30,141
Dec 23, 2025475.95477.30471.50474.90474.90-0.11%47,579
Dec 22, 2025470.80478.10468.45475.40475.401.26%72,241
Dec 19, 2025465.05470.35462.65469.50469.501.16%66,504
Dec 18, 2025466.15467.90458.00464.10464.10-0.22%47,129
Dec 17, 2025465.50471.55464.55465.10465.10-0.04%85,905
Dec 16, 2025466.95468.25460.50465.30465.30-0.28%59,640
Dec 15, 2025460.30468.00456.50466.60466.601.42%145,045
Dec 12, 2025449.00461.50448.60460.05460.052.71%67,993
Dec 11, 2025450.50451.50443.90447.90447.90-0.31%38,155
Dec 10, 2025449.05457.00448.60449.30449.300.16%60,238
Dec 9, 2025445.80453.75442.70448.60448.600.63%104,518
Dec 8, 2025450.10452.50442.70445.80445.80-1.00%35,296
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