Hindustan Petroleum Corporation Limited (NSE:HINDPETRO)
India
· Delayed Price · Currency is INR 450.35
+2.40 (0.54%)
At close: Dec 5, 2025
NSE:HINDPETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 447.95 | 451.95 | 445.40 | 450.35 | 450.35 | 0.54% | 2,114,565 |
| Dec 4, 2025 | 451.90 | 453.75 | 445.00 | 447.95 | 447.95 | -0.61% | 3,132,109 |
| Dec 3, 2025 | 450.95 | 455.30 | 446.65 | 450.70 | 450.70 | 0.06% | 4,191,593 |
| Dec 2, 2025 | 455.00 | 460.45 | 447.00 | 450.45 | 450.45 | -0.33% | 5,323,687 |
| Dec 1, 2025 | 458.00 | 461.10 | 449.00 | 451.95 | 451.95 | -1.21% | 2,140,607 |
| Nov 28, 2025 | 462.00 | 462.50 | 455.70 | 457.50 | 457.50 | -1.27% | 1,539,822 |
| Nov 27, 2025 | 467.10 | 469.30 | 459.15 | 463.40 | 463.40 | -0.61% | 2,236,914 |
| Nov 26, 2025 | 457.10 | 467.70 | 457.05 | 466.25 | 466.25 | 2.42% | 3,690,761 |
| Nov 25, 2025 | 461.75 | 462.00 | 452.75 | 455.25 | 455.25 | -1.68% | 6,235,243 |
| Nov 24, 2025 | 471.90 | 474.50 | 462.00 | 463.05 | 463.05 | -1.88% | 8,097,325 |
| Nov 21, 2025 | 477.60 | 478.00 | 470.15 | 471.90 | 471.90 | -1.26% | 2,763,162 |
| Nov 20, 2025 | 478.00 | 481.35 | 474.45 | 477.90 | 477.90 | 0.16% | 2,859,788 |
| Nov 19, 2025 | 482.60 | 485.00 | 475.30 | 477.15 | 477.15 | -1.32% | 3,937,809 |
| Nov 18, 2025 | 486.40 | 488.50 | 482.40 | 483.55 | 483.55 | -0.61% | 1,780,519 |
| Nov 17, 2025 | 483.00 | 492.20 | 482.40 | 486.50 | 486.50 | 1.09% | 3,478,922 |
| Nov 14, 2025 | 483.10 | 488.75 | 477.35 | 481.25 | 481.25 | -0.99% | 2,456,049 |
| Nov 13, 2025 | 487.00 | 490.40 | 481.90 | 486.05 | 486.05 | 0.24% | 2,807,895 |
| Nov 12, 2025 | 490.00 | 494.45 | 483.25 | 484.90 | 484.90 | -0.61% | 3,568,821 |
| Nov 11, 2025 | 480.50 | 489.50 | 470.00 | 487.90 | 487.90 | 1.22% | 6,815,234 |
| Nov 10, 2025 | 479.55 | 485.20 | 477.75 | 482.00 | 482.00 | 0.51% | 2,222,672 |
| Nov 7, 2025 | 472.00 | 480.90 | 468.35 | 479.55 | 479.55 | 1.35% | 5,059,893 |
| Nov 6, 2025 | 484.00 | 484.00 | 471.75 | 473.15 | 473.15 | -2.41% | 5,156,374 |
| Nov 4, 2025 | 483.75 | 491.40 | 482.75 | 484.85 | 479.85 | 0.15% | 6,047,242 |
| Nov 3, 2025 | 481.50 | 487.40 | 480.05 | 484.10 | 479.11 | 1.70% | 6,195,012 |
| Oct 31, 2025 | 469.95 | 484.10 | 469.35 | 476.00 | 471.09 | 1.33% | 7,891,214 |
| Oct 30, 2025 | 470.00 | 478.80 | 464.55 | 469.75 | 464.91 | 0.19% | 9,564,962 |
| Oct 29, 2025 | 451.10 | 470.90 | 451.10 | 468.85 | 464.01 | 3.69% | 8,351,676 |
| Oct 28, 2025 | 454.00 | 456.70 | 449.20 | 452.15 | 447.49 | -0.35% | 4,477,594 |
| Oct 27, 2025 | 438.10 | 454.55 | 438.00 | 453.75 | 449.07 | 3.49% | 5,526,263 |
| Oct 24, 2025 | 436.25 | 444.00 | 432.10 | 438.45 | 433.93 | -0.51% | 4,341,566 |
| Oct 23, 2025 | 454.55 | 454.55 | 437.05 | 440.70 | 436.16 | -3.23% | 6,169,707 |
| Oct 21, 2025 | 454.95 | 456.50 | 451.70 | 455.40 | 450.70 | 0.54% | 327,276 |
| Oct 20, 2025 | 450.00 | 457.60 | 450.00 | 452.95 | 448.28 | 0.97% | 2,128,923 |
| Oct 17, 2025 | 453.00 | 459.00 | 446.00 | 448.60 | 443.97 | -0.74% | 3,262,100 |
| Oct 16, 2025 | 449.50 | 456.20 | 443.20 | 451.95 | 447.29 | 0.74% | 5,317,330 |
| Oct 15, 2025 | 445.00 | 451.85 | 439.35 | 448.65 | 444.02 | 1.36% | 6,539,175 |
| Oct 14, 2025 | 452.10 | 454.85 | 440.55 | 442.65 | 438.09 | -1.93% | 1,703,812 |
| Oct 13, 2025 | 454.50 | 457.00 | 444.00 | 451.35 | 446.70 | -0.25% | 5,914,037 |
| Oct 10, 2025 | 456.50 | 461.35 | 450.85 | 452.50 | 447.83 | -1.20% | 1,709,268 |
| Oct 9, 2025 | 460.50 | 464.80 | 456.05 | 458.00 | 453.28 | 0.15% | 3,613,774 |
| Oct 8, 2025 | 452.00 | 463.00 | 452.00 | 457.30 | 452.58 | 0.67% | 4,192,443 |
| Oct 7, 2025 | 456.80 | 465.20 | 453.00 | 454.25 | 449.57 | -0.45% | 8,444,885 |
| Oct 6, 2025 | 446.00 | 459.15 | 440.10 | 456.30 | 451.59 | 2.24% | 4,323,430 |
| Oct 3, 2025 | 439.00 | 447.00 | 431.80 | 446.30 | 441.70 | 2.74% | 6,294,835 |
| Oct 1, 2025 | 443.50 | 449.90 | 433.40 | 434.40 | 429.92 | -2.03% | 6,469,324 |
| Sep 30, 2025 | 442.05 | 445.45 | 439.05 | 443.40 | 438.83 | 0.37% | 4,266,200 |
| Sep 29, 2025 | 422.30 | 444.40 | 421.50 | 441.75 | 437.19 | 4.62% | 11,650,340 |
| Sep 26, 2025 | 423.00 | 425.25 | 420.00 | 422.25 | 417.90 | -0.30% | 5,579,737 |
| Sep 25, 2025 | 424.00 | 427.70 | 420.75 | 423.50 | 419.13 | -0.33% | 2,368,804 |
| Sep 24, 2025 | 426.00 | 431.00 | 422.75 | 424.90 | 420.52 | 0.14% | 7,158,456 |
| Sep 23, 2025 | 413.00 | 425.25 | 413.00 | 424.30 | 419.92 | 2.80% | 4,865,287 |
| Sep 22, 2025 | 413.05 | 417.35 | 409.80 | 412.75 | 408.49 | -0.07% | 2,571,485 |
| Sep 19, 2025 | 408.60 | 416.00 | 408.20 | 413.05 | 408.79 | 1.09% | 4,587,363 |
| Sep 18, 2025 | 405.70 | 409.25 | 404.90 | 408.60 | 404.39 | 0.73% | 1,832,949 |
| Sep 17, 2025 | 404.00 | 408.50 | 402.35 | 405.65 | 401.47 | 0.91% | 2,545,562 |
| Sep 16, 2025 | 401.80 | 403.05 | 400.15 | 402.00 | 397.85 | 0.54% | 1,344,352 |
| Sep 15, 2025 | 398.75 | 400.65 | 396.20 | 399.85 | 395.73 | 0.28% | 1,227,975 |
| Sep 12, 2025 | 398.95 | 401.05 | 396.55 | 398.75 | 394.64 | 0.24% | 1,389,746 |
| Sep 11, 2025 | 391.00 | 405.80 | 391.00 | 397.80 | 393.70 | 1.36% | 3,642,055 |
| Sep 10, 2025 | 391.00 | 393.90 | 388.80 | 392.45 | 388.40 | 0.65% | 1,897,568 |
| Sep 9, 2025 | 394.00 | 397.00 | 389.30 | 389.90 | 385.88 | -1.02% | 1,921,681 |
| Sep 8, 2025 | 384.15 | 395.30 | 384.15 | 393.90 | 389.84 | 2.69% | 2,956,578 |
| Sep 5, 2025 | 384.70 | 386.55 | 380.20 | 383.60 | 379.64 | -0.26% | 2,017,875 |
| Sep 4, 2025 | 389.10 | 391.95 | 383.50 | 384.60 | 380.63 | -0.68% | 2,609,930 |
| Sep 3, 2025 | 383.00 | 391.65 | 383.00 | 387.25 | 383.26 | 0.69% | 2,725,471 |
| Sep 2, 2025 | 385.25 | 387.35 | 382.00 | 384.60 | 380.63 | -0.17% | 1,630,216 |
| Sep 1, 2025 | 377.00 | 385.70 | 376.60 | 385.25 | 381.28 | 2.49% | 2,360,108 |
| Aug 29, 2025 | 381.75 | 383.85 | 375.05 | 375.90 | 372.02 | -1.53% | 3,112,442 |
| Aug 28, 2025 | 384.65 | 386.50 | 380.80 | 381.75 | 377.81 | -0.31% | 3,975,225 |
| Aug 26, 2025 | 388.20 | 391.40 | 381.95 | 382.95 | 379.00 | -1.87% | 4,825,204 |
| Aug 25, 2025 | 390.50 | 391.50 | 387.60 | 390.25 | 386.23 | -0.13% | 1,235,196 |
| Aug 22, 2025 | 393.00 | 393.45 | 387.70 | 390.75 | 386.72 | -0.61% | 2,627,075 |
| Aug 21, 2025 | 390.70 | 395.45 | 390.20 | 393.15 | 389.10 | 0.60% | 2,094,370 |
| Aug 20, 2025 | 394.55 | 396.85 | 390.10 | 390.80 | 386.77 | -1.21% | 5,553,949 |
| Aug 19, 2025 | 388.00 | 397.85 | 386.15 | 395.60 | 391.52 | 2.21% | 4,227,710 |
| Aug 18, 2025 | 397.05 | 397.05 | 383.40 | 387.05 | 383.06 | -1.85% | 6,525,577 |
| Aug 14, 2025 | 402.00 | 406.10 | 393.80 | 394.35 | 390.28 | -4.07% | 6,536,476 |
| Aug 13, 2025 | 411.50 | 413.30 | 406.70 | 411.10 | 396.47 | 0.75% | 3,543,374 |
| Aug 12, 2025 | 414.90 | 414.90 | 406.80 | 408.05 | 393.53 | -0.56% | 4,526,566 |
| Aug 11, 2025 | 414.05 | 418.00 | 400.60 | 410.35 | 395.75 | 0.21% | 8,713,932 |
| Aug 8, 2025 | 407.00 | 415.35 | 399.50 | 409.50 | 394.93 | 1.76% | 12,286,660 |
| Aug 7, 2025 | 401.00 | 403.20 | 392.15 | 402.40 | 388.08 | 0.25% | 6,318,838 |
| Aug 6, 2025 | 403.50 | 404.90 | 399.60 | 401.40 | 387.11 | -0.26% | 2,150,509 |
| Aug 5, 2025 | 405.90 | 405.90 | 394.50 | 402.45 | 388.13 | -1.52% | 7,973,897 |
| Aug 4, 2025 | 409.00 | 409.55 | 399.70 | 408.65 | 394.11 | 1.20% | 3,277,835 |
| Aug 1, 2025 | 420.90 | 421.00 | 402.10 | 403.80 | 389.43 | -3.50% | 3,787,580 |
| Jul 31, 2025 | 418.75 | 421.40 | 410.60 | 418.45 | 403.56 | -1.83% | 9,826,520 |
| Jul 30, 2025 | 424.00 | 435.90 | 416.00 | 426.25 | 411.08 | 0.11% | 6,890,461 |
| Jul 29, 2025 | 421.50 | 426.60 | 419.45 | 425.80 | 410.65 | 0.92% | 4,743,610 |
| Jul 28, 2025 | 422.50 | 430.90 | 419.50 | 421.90 | 406.88 | 0.02% | 2,551,271 |
| Jul 25, 2025 | 434.60 | 434.90 | 420.20 | 421.80 | 406.79 | -3.01% | 3,196,808 |
| Jul 24, 2025 | 435.30 | 437.00 | 432.40 | 434.90 | 419.42 | 0.09% | 2,805,754 |
| Jul 23, 2025 | 430.50 | 436.00 | 428.35 | 434.50 | 419.04 | 1.22% | 2,793,895 |
| Jul 22, 2025 | 433.00 | 437.60 | 428.45 | 429.25 | 413.97 | -0.57% | 4,216,517 |
| Jul 21, 2025 | 433.00 | 434.60 | 428.05 | 431.70 | 416.34 | 0.26% | 3,426,999 |
| Jul 18, 2025 | 440.00 | 441.85 | 429.50 | 430.60 | 415.27 | -2.14% | 3,796,647 |
| Jul 17, 2025 | 446.05 | 446.40 | 438.35 | 440.00 | 424.34 | -1.37% | 2,643,122 |
| Jul 16, 2025 | 434.45 | 448.55 | 433.70 | 446.10 | 430.22 | 2.92% | 6,690,619 |
| Jul 15, 2025 | 433.50 | 441.00 | 429.10 | 433.45 | 418.02 | 0.83% | 6,427,673 |
| Jul 14, 2025 | 435.90 | 437.50 | 428.00 | 429.90 | 414.60 | -1.38% | 4,575,393 |