Hindustan Petroleum Corporation Limited (NSE:HINDPETRO)
India
· Delayed Price · Currency is INR 384.55
-20.40 (-5.04%)
At close: Mar 9, 2026
NSE:HINDPETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 385.20 | 389.45 | 370.15 | 384.55 | 384.55 | -5.04% | 24,836,190 |
| Mar 6, 2026 | 420.00 | 420.00 | 402.10 | 404.95 | 404.95 | -3.21% | 7,196,619 |
| Mar 5, 2026 | 403.80 | 426.50 | 400.10 | 418.40 | 418.40 | 4.22% | 10,165,450 |
| Mar 4, 2026 | 413.80 | 416.40 | 400.10 | 401.45 | 401.45 | -5.43% | 6,582,702 |
| Mar 2, 2026 | 421.10 | 435.60 | 415.95 | 424.50 | 424.50 | -3.25% | 12,250,290 |
| Feb 27, 2026 | 444.00 | 444.05 | 436.10 | 438.75 | 438.75 | -1.18% | 5,341,791 |
| Feb 26, 2026 | 438.80 | 445.35 | 436.05 | 444.00 | 444.00 | 1.67% | 4,463,697 |
| Feb 25, 2026 | 449.70 | 454.70 | 432.45 | 436.70 | 436.70 | -2.32% | 5,442,008 |
| Feb 24, 2026 | 437.00 | 448.95 | 436.15 | 447.05 | 447.05 | 1.95% | 3,515,127 |
| Feb 23, 2026 | 435.00 | 442.00 | 432.60 | 438.50 | 438.50 | 1.76% | 2,826,172 |
| Feb 20, 2026 | 430.00 | 435.50 | 426.75 | 430.90 | 430.90 | -0.79% | 4,738,497 |
| Feb 19, 2026 | 452.80 | 453.30 | 430.90 | 434.35 | 434.35 | -4.97% | 5,262,959 |
| Feb 18, 2026 | 456.05 | 458.70 | 454.00 | 457.05 | 457.05 | 0.62% | 1,151,972 |
| Feb 17, 2026 | 451.60 | 454.90 | 444.30 | 454.25 | 454.25 | 0.49% | 1,420,593 |
| Feb 16, 2026 | 448.00 | 452.60 | 445.00 | 452.05 | 452.05 | 0.41% | 879,388 |
| Feb 13, 2026 | 452.35 | 455.25 | 448.75 | 450.20 | 450.20 | -0.48% | 1,912,866 |
| Feb 12, 2026 | 461.80 | 464.60 | 448.25 | 452.35 | 452.35 | -2.04% | 3,949,831 |
| Feb 11, 2026 | 462.00 | 467.90 | 459.30 | 461.75 | 461.75 | 0.11% | 2,997,852 |
| Feb 10, 2026 | 463.30 | 465.30 | 457.30 | 461.25 | 461.25 | -0.52% | 2,618,235 |
| Feb 9, 2026 | 464.00 | 467.70 | 460.50 | 463.65 | 463.65 | 0.11% | 2,723,273 |
| Feb 6, 2026 | 460.65 | 467.90 | 459.65 | 463.15 | 463.15 | 0.94% | 4,702,809 |
| Feb 5, 2026 | 466.45 | 473.60 | 455.10 | 458.85 | 458.85 | - | 5,986,826 |
| Feb 4, 2026 | 452.00 | 464.80 | 450.30 | 458.85 | 458.85 | 1.81% | 8,077,255 |
| Feb 3, 2026 | 470.00 | 475.75 | 444.10 | 450.70 | 450.70 | -0.56% | 9,971,651 |
| Feb 2, 2026 | 438.95 | 455.00 | 433.50 | 453.25 | 453.25 | 5.05% | 12,394,410 |
| Feb 1, 2026 | 427.80 | 435.85 | 402.70 | 431.45 | 431.45 | 1.04% | 4,450,935 |
| Jan 30, 2026 | 431.00 | 435.75 | 423.45 | 427.00 | 427.00 | -1.29% | 6,429,392 |
| Jan 29, 2026 | 433.00 | 436.90 | 428.00 | 432.60 | 432.60 | -0.15% | 5,427,396 |
| Jan 28, 2026 | 421.00 | 437.40 | 418.00 | 433.25 | 433.25 | 3.31% | 5,268,771 |
| Jan 27, 2026 | 416.95 | 421.90 | 412.55 | 419.35 | 419.35 | 1.08% | 4,221,203 |
| Jan 23, 2026 | 430.00 | 431.70 | 413.75 | 414.85 | 414.85 | -3.00% | 6,140,298 |
| Jan 22, 2026 | 429.70 | 434.50 | 424.30 | 427.70 | 427.70 | -0.31% | 4,751,687 |
| Jan 21, 2026 | 440.00 | 442.15 | 428.00 | 429.05 | 429.05 | -2.18% | 5,200,234 |
| Jan 20, 2026 | 453.65 | 453.65 | 436.70 | 438.60 | 438.60 | -3.22% | 3,948,024 |
| Jan 19, 2026 | 457.90 | 460.00 | 451.60 | 453.20 | 453.20 | -1.03% | 2,624,525 |
| Jan 16, 2026 | 445.00 | 458.75 | 445.00 | 457.90 | 457.90 | 4.03% | 8,060,832 |
| Jan 14, 2026 | 447.35 | 448.20 | 437.25 | 440.15 | 440.15 | -1.94% | 8,097,390 |
| Jan 13, 2026 | 451.00 | 453.50 | 445.10 | 448.85 | 448.85 | -0.49% | 1,842,284 |
| Jan 12, 2026 | 451.00 | 451.90 | 441.70 | 451.05 | 451.05 | 0.51% | 2,794,252 |
| Jan 9, 2026 | 452.00 | 455.20 | 446.30 | 448.75 | 448.75 | -0.76% | 7,018,633 |
| Jan 8, 2026 | 475.00 | 475.00 | 448.95 | 452.20 | 452.20 | -5.09% | 6,527,619 |
| Jan 7, 2026 | 483.00 | 485.05 | 475.00 | 476.45 | 476.45 | -1.22% | 2,548,077 |
| Jan 6, 2026 | 492.00 | 492.35 | 474.50 | 482.35 | 482.35 | -2.04% | 4,341,976 |
| Jan 5, 2026 | 495.15 | 508.45 | 488.10 | 492.40 | 492.40 | -0.70% | 8,489,981 |
| Jan 2, 2026 | 498.60 | 501.70 | 492.30 | 495.85 | 495.85 | -0.55% | 6,513,192 |
| Jan 1, 2026 | 499.75 | 502.15 | 493.00 | 498.60 | 498.60 | -0.09% | 3,287,789 |
| Dec 31, 2025 | 469.80 | 500.90 | 469.05 | 499.05 | 499.05 | 6.46% | 11,948,710 |
| Dec 30, 2025 | 475.25 | 480.75 | 467.40 | 468.75 | 468.75 | -1.14% | 5,380,500 |
| Dec 29, 2025 | 468.50 | 475.95 | 466.90 | 474.15 | 474.15 | 1.38% | 1,617,182 |
| Dec 26, 2025 | 470.70 | 471.00 | 465.05 | 467.70 | 467.70 | -0.64% | 1,095,275 |
| Dec 24, 2025 | 475.10 | 477.50 | 469.25 | 470.70 | 470.70 | -0.93% | 1,548,951 |
| Dec 23, 2025 | 477.00 | 477.40 | 471.30 | 475.10 | 475.10 | -0.09% | 1,881,359 |
| Dec 22, 2025 | 470.00 | 478.05 | 468.30 | 475.55 | 475.55 | 1.23% | 2,896,134 |
| Dec 19, 2025 | 466.00 | 470.40 | 462.55 | 469.75 | 469.75 | 1.24% | 3,305,705 |
| Dec 18, 2025 | 466.60 | 468.30 | 457.85 | 464.00 | 464.00 | -0.31% | 1,217,678 |
| Dec 17, 2025 | 466.00 | 471.75 | 464.45 | 465.45 | 465.45 | 0.02% | 2,284,665 |
| Dec 16, 2025 | 466.10 | 468.30 | 460.20 | 465.35 | 465.35 | -0.17% | 1,508,242 |
| Dec 15, 2025 | 461.05 | 468.15 | 456.50 | 466.15 | 466.15 | 1.36% | 3,139,768 |
| Dec 12, 2025 | 449.00 | 461.50 | 448.50 | 459.90 | 459.90 | 2.64% | 2,617,358 |
| Dec 11, 2025 | 451.80 | 451.95 | 443.50 | 448.05 | 448.05 | -0.32% | 2,284,129 |
| Dec 10, 2025 | 450.50 | 456.90 | 448.50 | 449.50 | 449.50 | 0.17% | 2,723,651 |
| Dec 9, 2025 | 445.15 | 453.90 | 442.30 | 448.75 | 448.75 | 0.63% | 6,794,529 |
| Dec 8, 2025 | 451.80 | 452.95 | 442.70 | 445.95 | 445.95 | -0.98% | 3,238,893 |
| 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 |