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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	170.06	169.28	169.28	171.72	169	244,250
July 10, 2025	168.75	171.06	171.06	173.1	168.52	531,189
July 09, 2025	168.78	168.57	168.57	171.25	167.97	308,719
July 08, 2025	169.6	169.55	169.55	170.5	167.31	305,044
July 07, 2025	169.01	169.06	169.06	171.05	167.52	361,801
July 04, 2025	169.45	169.24	169.24	171.5	168.35	405,643
July 03, 2025	166.5	169.19	169.19	170.68	166.01	792,955
July 02, 2025	167.79	165.49	165.49	168.39	165.2	506,217
July 01, 2025	170.39	167.1	167.1	170.69	166.5	664,521
June 30, 2025	171	169.54	169.54	171	168.5	597,475
June 27, 2025	172	169.89	169.89	172	169.6	585,547
June 26, 2025	171.9	171.01	171.01	173.09	169.82	375,025
June 25, 2025	170.45	171.42	171.42	174.25	170.13	503,215
June 24, 2025	171.45	170.61	170.61	173.22	169.3	700,729
June 23, 2025	172.01	171.39	171.39	174.88	170	874,767
June 20, 2025	167.61	171.39	171.39	172.9	165	806,092
June 19, 2025	173.36	167.61	167.61	173.79	165.36	667,965
June 18, 2025	170.52	173.72	173.72	174.7	169.63	1.03M
June 17, 2025	176.75	170.49	170.49	177.26	169.45	1.2M
June 16, 2025	179.2	175.85	175.85	180.5	175.1	1.26M
June 13, 2025	178.04	175.75	175.75	186.9	174.94	5.9M
June 12, 2025	178	174.35	174.35	182	173.65	1.75M
June 11, 2025	173.9	174.92	174.92	179.24	173.26	1.34M
June 10, 2025	173	173.21	173.21	176	172.68	873,538
June 09, 2025	170.95	172.48	172.48	176.38	170.64	1.2M
June 06, 2025	172.8	170.09	170.09	172.8	168.9	609,940
June 05, 2025	170.1	171.04	171.04	174.71	169.62	1.05M
June 04, 2025	170.91	169.1	169.1	172.33	168.5	508,558
June 03, 2025	170.88	169.65	169.65	172.4	168.98	412,590
June 02, 2025	173.99	169.69	169.69	175.29	169.1	691,473
May 30, 2025	172.94	173.5	173.5	175.5	171.61	812,220
May 29, 2025	170.11	171.61	171.61	178.25	169.8	1.86M
May 28, 2025	185	179.92	179.92	186.34	179.01	702,939
May 27, 2025	180.37	182.39	182.39	182.9	176.6	417,529
May 26, 2025	182.15	178.79	178.79	184.59	178.41	384,562
May 23, 2025	180.99	181.09	181.09	182.61	179.74	376,115
May 22, 2025	189.95	180.86	180.86	190.8	179.27	671,000
May 21, 2025	189	188.75	188.75	190.31	186.05	249,611
May 20, 2025	192.4	188.43	188.43	194.35	188.06	368,847
May 19, 2025	189.99	191.4	191.4	193.5	189.03	440,060
May 16, 2025	191.04	189.19	189.19	191.35	187.72	238,335
May 15, 2025	192	189.38	189.38	194	187.55	538,987
May 14, 2025	185.72	186.23	186.23	189.96	185.13	325,060
May 13, 2025	183.2	184.37	184.37	186.75	182	433,226
May 12, 2025	177.2	182.01	182.01	186.75	177.2	722,351
May 09, 2025	169	172.76	172.76	173.79	169	288,232
May 08, 2025	179	173.65	173.65	182.2	172	617,068
May 07, 2025	174.44	176.74	176.74	177.71	171.19	344,193
May 06, 2025	181.8	175.37	175.37	182.74	174.01	270,248
May 05, 2025	181.99	180.93	180.93	182.82	180.48	197,819
May 02, 2025	184.61	181.14	181.14	186.65	179.91	466,831
April 30, 2025	186.2	183.2	183.2	191.75	180.21	868,042
April 29, 2025	188.65	189.05	189.05	192.68	188.5	596,579
April 28, 2025	187.2	190.92	190.92	195.6	186.08	560,842
April 25, 2025	191.98	187.6	187.6	194.5	184.02	571,987
April 24, 2025	190.5	191.64	191.64	194.12	189	423,405
April 23, 2025	196.05	191.45	191.45	198.99	190.5	550,332
April 22, 2025	189.4	194.71	194.71	197.3	185.85	1.22M
April 21, 2025	179.5	188.16	188.16	189.34	178.28	1.11M
April 17, 2025	175.71	177.56	177.56	179.11	175.1	465,938

Hindustan Oil Exploration Company Limited (HINDOILEXP.NS) NSE