Hindustan Oil Exploration Company Limited (BOM:500186)
India
· Delayed Price · Currency is INR 157.15
-4.65 (-2.87%)
At close: Apr 29, 2026
BOM:500186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 155.15 | 164.00 | 154.45 | 161.80 | 161.80 | 5.58% | 88,237 |
| Apr 27, 2026 | 152.45 | 153.80 | 148.85 | 153.25 | 153.25 | 2.65% | 29,522 |
| Apr 24, 2026 | 156.05 | 156.05 | 148.00 | 149.30 | 149.30 | -3.49% | 72,033 |
| Apr 23, 2026 | 153.90 | 157.55 | 153.90 | 154.70 | 154.70 | 0.39% | 36,836 |
| Apr 22, 2026 | 153.90 | 154.70 | 151.95 | 154.10 | 154.10 | 1.62% | 21,720 |
| Apr 21, 2026 | 151.80 | 153.90 | 151.50 | 151.65 | 151.65 | -0.66% | 17,841 |
| Apr 20, 2026 | 157.05 | 157.95 | 151.00 | 152.65 | 152.65 | -3.84% | 85,326 |
| Apr 17, 2026 | 158.30 | 165.80 | 156.50 | 158.75 | 158.75 | 0.35% | 99,957 |
| Apr 16, 2026 | 159.40 | 159.50 | 154.50 | 158.20 | 158.20 | 1.25% | 71,240 |
| Apr 15, 2026 | 157.10 | 158.00 | 149.75 | 156.25 | 156.25 | -1.20% | 99,290 |
| Apr 13, 2026 | 151.50 | 159.70 | 149.75 | 158.15 | 158.15 | 2.03% | 206,018 |
| Apr 10, 2026 | 139.90 | 159.80 | 139.85 | 155.00 | 155.00 | 9.35% | 279,710 |
| Apr 9, 2026 | 136.20 | 143.10 | 133.00 | 141.75 | 141.75 | 6.10% | 143,208 |
| Apr 8, 2026 | 138.95 | 143.35 | 132.70 | 133.60 | 133.60 | -7.38% | 188,860 |
| Apr 7, 2026 | 126.95 | 149.45 | 124.65 | 144.25 | 144.25 | 14.80% | 421,328 |
| Apr 6, 2026 | 125.40 | 127.00 | 121.95 | 125.65 | 125.65 | 1.78% | 28,054 |
| Apr 2, 2026 | 122.05 | 125.50 | 119.40 | 123.45 | 123.45 | 0.73% | 40,564 |
| Apr 1, 2026 | 120.35 | 123.50 | 120.10 | 122.55 | 122.55 | 3.59% | 45,658 |
| Mar 30, 2026 | 122.30 | 125.45 | 117.80 | 118.30 | 118.30 | -2.31% | 137,176 |
| Mar 27, 2026 | 121.75 | 125.90 | 118.80 | 121.10 | 121.10 | -0.33% | 197,109 |
| Mar 25, 2026 | 128.55 | 129.35 | 120.20 | 121.50 | 121.50 | -3.30% | 129,283 |
| Mar 24, 2026 | 122.35 | 126.60 | 121.25 | 125.65 | 125.65 | 3.12% | 63,090 |
| Mar 23, 2026 | 128.60 | 128.60 | 121.10 | 121.85 | 121.85 | -5.25% | 107,882 |
| Mar 20, 2026 | 134.00 | 134.00 | 126.50 | 128.60 | 128.60 | -3.38% | 60,211 |
| Mar 19, 2026 | 133.70 | 137.40 | 130.50 | 133.10 | 133.10 | 1.29% | 106,387 |
| Mar 18, 2026 | 121.80 | 132.30 | 121.80 | 131.40 | 131.40 | 6.92% | 82,509 |
| Mar 17, 2026 | 129.95 | 130.80 | 122.20 | 122.90 | 122.90 | -2.96% | 74,054 |
| Mar 16, 2026 | 142.75 | 145.45 | 117.90 | 126.65 | 126.65 | -12.47% | 168,300 |
| Mar 13, 2026 | 148.65 | 149.75 | 142.00 | 144.70 | 144.70 | -1.60% | 44,124 |
| Mar 12, 2026 | 151.00 | 156.65 | 146.80 | 147.05 | 147.05 | -0.31% | 67,762 |
| Mar 11, 2026 | 147.35 | 149.10 | 142.55 | 147.50 | 147.50 | 0.34% | 112,410 |
| Mar 10, 2026 | 164.90 | 164.90 | 145.10 | 147.00 | 147.00 | -10.96% | 200,439 |
| Mar 9, 2026 | 168.95 | 173.75 | 160.35 | 165.10 | 165.10 | 5.33% | 548,741 |
| Mar 6, 2026 | 154.80 | 157.85 | 151.25 | 156.75 | 156.75 | 2.62% | 63,261 |
| Mar 5, 2026 | 154.20 | 160.25 | 150.15 | 152.75 | 152.75 | 2.97% | 122,368 |
| Mar 4, 2026 | 139.40 | 151.55 | 138.05 | 148.35 | 148.35 | 8.44% | 155,348 |
| Mar 2, 2026 | 134.10 | 140.20 | 132.90 | 136.80 | 136.80 | 4.59% | 79,995 |
| Feb 27, 2026 | 131.90 | 132.20 | 130.10 | 130.80 | 130.80 | -0.57% | 24,572 |
| Feb 26, 2026 | 132.40 | 132.75 | 131.35 | 131.55 | 131.55 | -0.57% | 14,424 |
| Feb 25, 2026 | 132.60 | 134.00 | 132.00 | 132.30 | 132.30 | -0.23% | 18,779 |
| Feb 24, 2026 | 130.15 | 134.45 | 129.85 | 132.60 | 132.60 | 0.91% | 23,190 |
| Feb 23, 2026 | 130.20 | 134.30 | 130.20 | 131.40 | 131.40 | -0.57% | 10,912 |
| Feb 20, 2026 | 134.65 | 136.70 | 131.90 | 132.15 | 132.15 | -1.75% | 39,605 |
| Feb 19, 2026 | 133.35 | 137.80 | 133.35 | 134.50 | 134.50 | 1.62% | 21,895 |
| Feb 18, 2026 | 133.90 | 134.70 | 131.75 | 132.35 | 132.35 | -0.68% | 11,482 |
| Feb 17, 2026 | 131.00 | 133.65 | 130.25 | 133.25 | 133.25 | 2.50% | 32,275 |
| Feb 16, 2026 | 144.75 | 144.80 | 129.40 | 130.00 | 130.00 | -8.45% | 46,198 |
| Feb 13, 2026 | 151.00 | 156.00 | 140.40 | 142.00 | 142.00 | -6.61% | 35,835 |
| Feb 12, 2026 | 159.00 | 159.00 | 151.90 | 152.05 | 152.05 | -2.56% | 10,238 |
| Feb 11, 2026 | 156.05 | 156.85 | 153.35 | 156.05 | 156.05 | - | 34,174 |
| Feb 10, 2026 | 155.90 | 157.70 | 155.25 | 156.05 | 156.05 | 1.00% | 26,683 |
| Feb 9, 2026 | 155.20 | 158.40 | 154.00 | 154.50 | 154.50 | -0.39% | 12,754 |
| Feb 6, 2026 | 153.25 | 156.25 | 152.00 | 155.10 | 155.10 | -0.06% | 9,262 |
| Feb 5, 2026 | 155.60 | 156.90 | 153.40 | 155.20 | 155.20 | -0.26% | 6,779 |
| Feb 4, 2026 | 154.10 | 159.80 | 154.10 | 155.60 | 155.60 | 1.01% | 18,860 |
| Feb 3, 2026 | 154.00 | 155.50 | 149.50 | 154.05 | 154.05 | 0.79% | 16,940 |
| Feb 2, 2026 | 156.15 | 156.15 | 146.80 | 152.85 | 152.85 | -2.11% | 9,590 |
| Feb 1, 2026 | 154.15 | 159.45 | 154.15 | 156.15 | 156.15 | 0.51% | 18,815 |
| Jan 30, 2026 | 156.80 | 156.80 | 154.00 | 155.35 | 155.35 | -0.38% | 16,456 |
| Jan 29, 2026 | 153.10 | 157.00 | 151.40 | 155.95 | 155.95 | 1.89% | 14,844 |
| Jan 28, 2026 | 144.70 | 154.50 | 144.70 | 153.05 | 153.05 | 5.77% | 58,780 |
| Jan 27, 2026 | 146.80 | 148.60 | 142.25 | 144.70 | 144.70 | -1.40% | 32,395 |
| Jan 23, 2026 | 144.00 | 147.70 | 144.00 | 146.75 | 146.75 | -0.71% | 6,088 |
| Jan 22, 2026 | 141.30 | 148.95 | 141.15 | 147.80 | 147.80 | 4.71% | 9,376 |
| Jan 21, 2026 | 141.25 | 146.00 | 139.45 | 141.15 | 141.15 | -0.07% | 31,345 |
| Jan 20, 2026 | 149.50 | 150.20 | 140.70 | 141.25 | 141.25 | -6.05% | 13,233 |
| Jan 19, 2026 | 149.35 | 151.05 | 147.80 | 150.35 | 150.35 | 0.67% | 6,750 |
| Jan 16, 2026 | 152.00 | 153.20 | 147.50 | 149.35 | 149.35 | -2.16% | 10,670 |
| Jan 14, 2026 | 148.80 | 157.30 | 148.80 | 152.65 | 152.65 | 2.59% | 31,879 |
| Jan 13, 2026 | 152.45 | 153.15 | 148.15 | 148.80 | 148.80 | -0.87% | 11,086 |
| Jan 12, 2026 | 150.90 | 151.85 | 148.35 | 150.10 | 150.10 | -0.50% | 13,230 |
| Jan 9, 2026 | 149.45 | 154.80 | 149.45 | 150.85 | 150.85 | -1.05% | 11,130 |
| Jan 8, 2026 | 155.35 | 158.00 | 151.40 | 152.45 | 152.45 | -1.90% | 13,568 |
| Jan 7, 2026 | 155.00 | 156.75 | 154.95 | 155.40 | 155.40 | 0.32% | 3,694 |
| Jan 6, 2026 | 153.00 | 156.20 | 152.10 | 154.90 | 154.90 | 0.49% | 24,639 |
| Jan 5, 2026 | 153.75 | 158.10 | 153.25 | 154.15 | 154.15 | -1.56% | 8,072 |
| Jan 2, 2026 | 156.45 | 160.40 | 155.05 | 156.60 | 156.60 | 0.06% | 9,634 |
| Jan 1, 2026 | 156.00 | 163.40 | 154.25 | 156.50 | 156.50 | 0.32% | 36,532 |
| Dec 31, 2025 | 153.90 | 157.25 | 153.90 | 156.00 | 156.00 | 1.40% | 11,711 |
| Dec 30, 2025 | 153.30 | 154.50 | 152.40 | 153.85 | 153.85 | 0.36% | 4,974 |
| Dec 29, 2025 | 154.05 | 155.90 | 152.10 | 153.30 | 153.30 | -1.16% | 20,727 |
| Dec 26, 2025 | 154.00 | 155.30 | 154.00 | 155.10 | 155.10 | 0.32% | 3,243 |
| Dec 24, 2025 | 155.55 | 157.40 | 153.75 | 154.60 | 154.60 | -0.55% | 4,065 |
| Dec 23, 2025 | 156.00 | 157.90 | 155.00 | 155.45 | 155.45 | -0.35% | 8,630 |
| Dec 22, 2025 | 153.60 | 158.30 | 153.60 | 156.00 | 156.00 | 1.56% | 17,032 |
| Dec 19, 2025 | 153.80 | 155.15 | 152.00 | 153.60 | 153.60 | 0.07% | 9,431 |
| Dec 18, 2025 | 154.00 | 155.15 | 152.75 | 153.50 | 153.50 | -0.87% | 8,706 |
| Dec 17, 2025 | 156.65 | 156.65 | 153.85 | 154.85 | 154.85 | -1.12% | 6,025 |
| Dec 16, 2025 | 153.20 | 157.50 | 152.50 | 156.60 | 156.60 | 1.72% | 13,477 |
| Dec 15, 2025 | 152.45 | 154.90 | 151.70 | 153.95 | 153.95 | 0.92% | 11,797 |
| Dec 12, 2025 | 153.50 | 154.25 | 152.05 | 152.55 | 152.55 | -0.23% | 4,919 |
| Dec 11, 2025 | 153.55 | 154.45 | 152.10 | 152.90 | 152.90 | -0.42% | 3,335 |
| Dec 10, 2025 | 153.55 | 154.45 | 151.80 | 153.55 | 153.55 | -0.19% | 10,751 |
| Dec 9, 2025 | 156.70 | 158.75 | 152.70 | 153.85 | 153.85 | -1.82% | 110,187 |
| Dec 8, 2025 | 154.05 | 157.75 | 152.60 | 156.70 | 156.70 | 1.89% | 53,460 |
| Dec 5, 2025 | 153.60 | 154.50 | 152.40 | 153.80 | 153.80 | 0.16% | 11,517 |
| Dec 4, 2025 | 150.20 | 155.15 | 150.20 | 153.55 | 153.55 | 0.16% | 27,228 |
| Dec 3, 2025 | 151.10 | 154.60 | 149.45 | 153.30 | 153.30 | 1.46% | 32,023 |
| Dec 2, 2025 | 152.55 | 152.80 | 148.25 | 151.10 | 151.10 | -1.05% | 19,547 |
| Dec 1, 2025 | 144.60 | 153.60 | 144.60 | 152.70 | 152.70 | 5.60% | 48,364 |