Hindustan Petroleum Corporation Limited (NSE:HINDPETRO)
India
· Delayed Price · Currency is INR 380.00
-0.90 (-0.24%)
Apr 28, 2026, 3:29 PM IST
NSE:HINDPETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 379.50 | 382.20 | 375.00 | 380.05 | 380.05 | -0.22% | 4,591,112 |
| Apr 27, 2026 | 376.00 | 384.95 | 372.75 | 380.90 | 380.90 | 1.98% | 4,117,585 |
| Apr 24, 2026 | 375.00 | 376.40 | 368.70 | 373.50 | 373.50 | -0.90% | 5,655,425 |
| Apr 23, 2026 | 377.35 | 378.90 | 371.10 | 376.90 | 376.90 | -1.48% | 6,774,817 |
| Apr 22, 2026 | 376.30 | 386.95 | 376.30 | 382.55 | 382.55 | -0.48% | 4,754,747 |
| Apr 21, 2026 | 378.00 | 388.00 | 377.55 | 384.40 | 384.40 | 1.29% | 7,474,015 |
| Apr 20, 2026 | 369.00 | 383.35 | 368.15 | 379.50 | 379.50 | 2.33% | 10,194,680 |
| Apr 17, 2026 | 367.00 | 372.80 | 364.80 | 370.85 | 370.85 | 0.16% | 6,278,506 |
| Apr 16, 2026 | 370.65 | 371.90 | 365.75 | 370.25 | 370.25 | 0.98% | 6,336,442 |
| Apr 15, 2026 | 362.30 | 369.90 | 362.00 | 366.65 | 366.65 | 4.94% | 11,204,260 |
| Apr 13, 2026 | 346.10 | 351.00 | 340.80 | 349.40 | 349.40 | -3.11% | 9,327,976 |
| Apr 10, 2026 | 361.00 | 366.90 | 357.05 | 360.60 | 360.60 | 0.73% | 6,347,879 |
| Apr 9, 2026 | 361.80 | 362.90 | 354.30 | 358.00 | 358.00 | -1.72% | 13,372,040 |
| Apr 8, 2026 | 354.00 | 367.65 | 351.00 | 364.25 | 364.25 | 9.91% | 25,974,670 |
| Apr 7, 2026 | 325.00 | 332.75 | 319.55 | 331.40 | 331.40 | 1.02% | 10,264,620 |
| Apr 6, 2026 | 326.00 | 330.60 | 317.75 | 328.05 | 328.05 | 0.63% | 5,089,386 |
| Apr 2, 2026 | 329.00 | 329.65 | 318.25 | 326.00 | 326.00 | -2.85% | 7,595,679 |
| Apr 1, 2026 | 350.00 | 350.00 | 333.20 | 335.55 | 335.55 | 0.04% | 10,224,050 |
| Mar 30, 2026 | 332.00 | 341.60 | 325.00 | 335.40 | 335.40 | -1.61% | 10,584,450 |
| Mar 27, 2026 | 352.50 | 357.70 | 338.25 | 340.90 | 340.90 | -0.90% | 15,593,590 |
| Mar 25, 2026 | 345.00 | 348.95 | 337.55 | 344.00 | 344.00 | 2.14% | 13,128,260 |
| Mar 24, 2026 | 331.00 | 338.45 | 319.60 | 336.80 | 336.80 | 5.53% | 11,512,640 |
| Mar 23, 2026 | 324.00 | 329.65 | 316.20 | 319.15 | 319.15 | -5.10% | 13,182,560 |
| Mar 20, 2026 | 330.05 | 345.35 | 330.05 | 336.30 | 336.30 | 3.54% | 24,169,602 |
| Mar 19, 2026 | 340.20 | 340.20 | 321.50 | 324.80 | 324.80 | -7.03% | 25,818,460 |
| Mar 18, 2026 | 350.00 | 355.45 | 346.25 | 349.35 | 349.35 | 0.91% | 9,319,269 |
| Mar 17, 2026 | 354.15 | 355.05 | 340.00 | 346.20 | 346.20 | -2.15% | 14,666,300 |
| Mar 16, 2026 | 361.00 | 364.95 | 348.30 | 353.80 | 353.80 | -4.05% | 14,657,690 |
| Mar 13, 2026 | 379.55 | 379.55 | 366.30 | 368.75 | 368.75 | -4.06% | 5,816,666 |
| Mar 12, 2026 | 376.40 | 388.85 | 367.50 | 384.35 | 384.35 | 0.03% | 8,573,492 |
| Mar 11, 2026 | 388.75 | 393.55 | 382.95 | 384.25 | 384.25 | -0.80% | 7,883,718 |
| Mar 10, 2026 | 396.00 | 406.65 | 381.10 | 387.35 | 387.35 | 0.73% | 11,411,950 |
| 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 |