Hindustan Oil Exploration Company Limited - HINDOILEXP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	160.75	159.86	159.86	161.1	159.5	138,264
October 17, 2025	161.43	160.68	160.68	161.95	159.51	208,367
October 16, 2025	162.95	161.69	161.69	164.04	160.3	291,866
October 15, 2025	160.57	161.42	161.42	162.4	159.7	264,450
October 14, 2025	164.7	159.94	159.94	164.7	159.5	417,582
October 13, 2025	164.01	164.26	164.26	164.79	159.92	614,332
October 10, 2025	164.12	165.9	165.9	167.79	164.12	175,582
October 09, 2025	165.25	164.12	164.12	165.8	163.2	499,774
October 08, 2025	168.73	165.24	165.24	169.69	164.05	325,226
October 07, 2025	170.5	168.73	168.73	172.18	168.44	194,811
October 06, 2025	172.64	170.93	170.93	173.5	170.2	197,152
October 03, 2025	173.16	172.64	172.64	174.49	171	273,624
October 01, 2025	170.5	173.16	173.16	173.84	170.13	181,715
September 30, 2025	171.05	170.3	170.3	172.89	169.25	212,984
September 29, 2025	173.99	171.6	171.6	174.8	170.41	306,960
September 26, 2025	175.9	172.82	172.82	176.29	172.05	327,506
September 25, 2025	177	176.04	176.04	182	175.17	616,065
September 24, 2025	174.5	175.58	175.58	177.05	173.13	238,261
September 23, 2025	177.5	174.59	174.59	178.9	174.2	287,961
September 22, 2025	179.8	177.67	177.67	180.75	177	304,570
September 19, 2025	180.8	180.17	180.17	181.95	179.01	528,588
September 18, 2025	179.49	180.78	180.78	181.49	176.54	763,108
September 17, 2025	174	178.68	178.68	184	173.25	1.93M
September 16, 2025	170.59	172.75	172.75	173.25	169.61	370,880
September 15, 2025	168.99	170.28	170.28	175.4	168.99	555,452
September 12, 2025	169.14	168.62	168.62	169.6	167.3	161,642
September 11, 2025	170.89	168.4	168.4	171.5	167.9	306,879
September 10, 2025	172.67	170.01	170.01	173.64	168.97	260,765
September 09, 2025	173	172.18	172.18	174.43	171.5	135,517
September 08, 2025	175.09	173.54	173.54	176.14	172.69	324,846
September 05, 2025	175.7	174.93	174.93	177.8	173.51	560,627
September 04, 2025	175.1	175.13	175.13	177.5	173.04	445,089
September 03, 2025	175	174.83	174.83	177.4	172.01	540,980
September 02, 2025	171.25	173.8	173.8	174.75	170.45	808,599
September 01, 2025	166.73	170.82	170.82	171.25	166.02	378,165
August 29, 2025	161.02	166.73	166.73	170.69	160.4	604,211
August 28, 2025	163.13	161.47	161.47	164	161.25	120,155
August 26, 2025	167	164.07	164.07	167	163.22	129,077
August 25, 2025	168.99	167	167	171.9	166	122,960
August 22, 2025	170	168.93	168.93	171	168.19	151,296
August 21, 2025	170.27	170.89	170.89	172.82	169	409,105
August 20, 2025	165.15	169.87	169.87	170.7	165.15	686,885
August 19, 2025	162	166.29	166.29	167.03	161.14	337,302
August 18, 2025	164.9	161.91	161.91	165.89	160.78	453,265
August 14, 2025	159.87	162.23	162.23	163.1	158.16	343,293
August 13, 2025	161.34	159.32	159.32	161.94	158.03	224,522
August 12, 2025	158.7	161.34	161.34	161.96	158.7	126,158
August 11, 2025	158.5	159.25	159.25	160	157.1	121,798
August 08, 2025	159	158.21	158.21	160.39	158	134,611
August 07, 2025	158.28	159	159	159.9	157	224,197
August 06, 2025	161.05	159.15	159.15	164	157.4	477,674
August 05, 2025	163.98	161.51	161.51	164.52	161.01	179,842
August 04, 2025	163.1	162.89	162.89	165	161.9	240,295
August 01, 2025	166	163.14	163.14	167.28	162.2	168,529
July 31, 2025	163.58	166.31	166.31	167.99	161.88	296,376
July 30, 2025	166	165.3	165.3	167.5	164.71	214,129
July 29, 2025	162.02	166	166	166.49	161.47	235,706
July 28, 2025	171	162.18	162.18	171	161.5	540,905
July 25, 2025	166.2	161.92	161.92	167.16	161.52	404,653
July 24, 2025	169.15	166.18	166.18	169.15	165.72	265,236

Hindustan Oil Exploration Company Limited (HINDOILEXP.NS) NSE