Skip to main content
Hindustan Petroleum Corporation Limited (BOM:500104)
India flag India · Delayed Price · Currency is INR
379.65
-1.40 (-0.37%)
At close: Apr 28, 2026

BOM:500104 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026379.80382.00375.10379.65379.65-0.37%112,822
Apr 27, 2026376.00385.00372.95381.05381.052.05%139,783
Apr 24, 2026375.95376.40368.65373.40373.40-0.93%144,806
Apr 23, 2026377.05378.90371.25376.90376.90-1.55%287,365
Apr 22, 2026377.50386.80377.50382.85382.85-0.48%227,146
Apr 21, 2026379.20387.80377.55384.70384.701.45%220,784
Apr 20, 2026370.90383.35368.25379.20379.202.22%415,611
Apr 17, 2026367.65372.50365.00370.95370.950.22%210,804
Apr 16, 2026371.00371.90366.00370.15370.150.95%196,076
Apr 15, 2026364.55369.90361.60366.65366.655.06%466,220
Apr 13, 2026345.10350.95340.60349.00349.00-3.26%520,216
Apr 10, 2026361.95366.90357.10360.75360.750.78%283,832
Apr 9, 2026362.15362.80354.20357.95357.95-1.74%460,978
Apr 8, 2026360.05367.65352.80364.30364.309.93%1,160,553
Apr 7, 2026323.75332.75319.60331.40331.400.88%308,756
Apr 6, 2026326.15330.20317.90328.50328.500.72%261,208
Apr 2, 2026329.95329.95318.10326.15326.15-2.93%283,383
Apr 1, 2026351.95351.95333.45336.00336.000.22%757,236
Mar 30, 2026331.00341.50325.00335.25335.25-1.61%274,610
Mar 27, 2026352.70357.60338.40340.75340.75-1.00%738,605
Mar 25, 2026344.95348.60337.60344.20344.202.18%436,734
Mar 24, 2026330.95338.40319.70336.85336.855.51%565,880
Mar 23, 2026326.85329.40316.20319.25319.25-5.06%412,082
Mar 20, 2026330.15344.95330.15336.25336.253.53%656,683
Mar 19, 2026341.90341.90321.80324.80324.80-7.01%765,671
Mar 18, 2026346.20355.35346.20349.30349.300.90%212,325
Mar 17, 2026354.05355.25340.25346.20346.20-2.36%308,203
Mar 16, 2026363.50364.35348.50354.55354.55-3.90%498,052
Mar 13, 2026381.35381.35366.55368.95368.95-4.02%889,690
Mar 12, 2026377.45388.90367.50384.40384.400.04%327,421
Mar 11, 2026389.05393.50383.00384.25384.25-0.90%315,063
Mar 10, 2026396.00406.75381.10387.75387.750.77%343,412
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