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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	152.01	154	154	155.5	151.01	234,109
December 03, 2025	153	153.66	153.66	154.96	149.4	306,747
December 02, 2025	152.3	151.11	151.11	152.79	148.1	398,741
December 01, 2025	144.99	152.7	152.7	153.75	144.57	834,550
November 28, 2025	143.5	144.57	144.57	145.7	142.52	226,204
November 27, 2025	142.07	143.87	143.87	144.31	141.73	251,022
November 26, 2025	141.3	142.07	142.07	143.17	139.92	410,681
November 25, 2025	139	140.9	140.9	143.6	139	335,454
November 24, 2025	147.7	138.34	138.34	147.71	137.5	576,846
November 21, 2025	138	144.17	144.17	146.05	136.6	1.09M
November 19, 2025	140	137.12	137.12	140	136.92	351,849
November 18, 2025	141.5	139.94	139.94	141.5	139.05	298,286
November 17, 2025	143.79	139.53	139.53	145.3	139.15	943,473
November 14, 2025	149.3	143.8	143.8	149.3	143.14	530,236
November 13, 2025	150	146.94	146.94	153	146.2	396,945
November 12, 2025	153	150.08	150.08	153	149.77	252,791
November 11, 2025	150	151.6	151.6	152.19	148.77	281,676
November 10, 2025	150.95	150.6	150.6	150.98	148.38	320,243
November 07, 2025	151	149.01	149.01	151.22	148.11	287,518
November 06, 2025	152	151.22	151.22	153.25	149.8	216,445
November 04, 2025	151.55	152.5	152.5	154	151.26	232,412
November 03, 2025	153.04	151.55	151.55	153.98	151.36	271,402
October 31, 2025	156.3	153.04	153.04	156.65	152.7	341,439
October 30, 2025	156	155.61	155.61	157.28	154	438,918
October 29, 2025	154.99	155.17	155.17	156	153	528,393
October 28, 2025	155	152.7	152.7	155.7	149.16	1.69M
October 27, 2025	163.9	162.07	162.07	164.53	161.2	182,980
October 24, 2025	165	163.4	163.4	166	162.85	336,931
October 23, 2025	162.94	163.54	163.54	164.99	162.21	331,195
October 21, 2025	160.99	161.41	161.41	162	160.82	35,504
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

Hindustan Oil Exploration Company Limited (HINDOILEXP.NS) NSE