Hindustan Oil Exploration Company Limited (HINDOILEXP.NS) NSE
122.18
-10.81(-8.13%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
122.18
-10.81(-8.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 23, 2026 | 128.43 | 122.26 | 122.26 | 128.43 | 120.1 | 1.54M |
| March 19, 2026 | 132.35 | 132.99 | 132.99 | 137.95 | 130.5 | 2.13M |
| March 18, 2026 | 123 | 131.18 | 131.18 | 132.65 | 123 | 1.4M |
| March 17, 2026 | 126.5 | 122.76 | 122.76 | 131 | 122.25 | 1.49M |
| March 16, 2026 | 145.04 | 126.95 | 126.95 | 145.34 | 117.65 | 3.84M |
| March 13, 2026 | 149.89 | 144.96 | 144.96 | 149.89 | 142 | 1.01M |
| March 12, 2026 | 151 | 147.44 | 147.44 | 156.54 | 146.49 | 2M |
| March 11, 2026 | 147.56 | 147.32 | 147.32 | 149 | 142.61 | 1.65M |
| March 10, 2026 | 162.86 | 146.85 | 146.85 | 164 | 144.1 | 3.04M |
| March 09, 2026 | 169 | 165.34 | 165.34 | 173.5 | 160.47 | 10.08M |
| March 06, 2026 | 153.51 | 156.47 | 156.47 | 158 | 151.96 | 1.25M |
| March 05, 2026 | 153 | 152.49 | 152.49 | 160.2 | 150.25 | 3.57M |
| March 02, 2026 | 133 | 136.64 | 136.64 | 140.73 | 132.26 | 2.67M |
| February 27, 2026 | 131.6 | 130.88 | 130.88 | 132.2 | 130.31 | 251,065 |
| February 26, 2026 | 132.57 | 131.64 | 131.64 | 132.95 | 131.21 | 285,265 |
| February 25, 2026 | 132.69 | 132.57 | 132.57 | 134.25 | 131.99 | 330,191 |
| February 24, 2026 | 130.8 | 132.7 | 132.7 | 135 | 129.74 | 524,836 |
| February 23, 2026 | 132.79 | 131.62 | 131.62 | 134.9 | 131.05 | 417,467 |
| February 20, 2026 | 135.04 | 132.3 | 0 | 136.95 | 131.85 | 477,966 |
| February 19, 2026 | 136.75 | 135.03 | 0 | 137.9 | 133.4 | 838,389 |
| February 18, 2026 | 133.7 | 132.21 | 0 | 135 | 131.4 | 585,148 |
| February 17, 2026 | 130.12 | 133.29 | 0 | 133.98 | 130.11 | 1.08M |
| February 16, 2026 | 142.71 | 130.11 | 0 | 143.23 | 129.36 | 1.56M |
| February 13, 2026 | 151.01 | 141.87 | 0 | 155.98 | 140 | 1.27M |
| February 12, 2026 | 158.95 | 152.2 | 0 | 158.95 | 151.4 | 373,788 |
| February 11, 2026 | 157 | 155.85 | 0 | 157 | 153.5 | 245,560 |
| February 10, 2026 | 155.13 | 155.95 | 0 | 157.85 | 155 | 388,381 |
| February 09, 2026 | 155.99 | 154.54 | 0 | 158.69 | 153.91 | 314,072 |
| February 06, 2026 | 154.7 | 155.57 | 0 | 156.35 | 151.77 | 147,007 |
| February 05, 2026 | 157.5 | 155.05 | 0 | 157.5 | 153.16 | 164,883 |
| February 04, 2026 | 154.15 | 155.8 | 0 | 159.85 | 152.5 | 423,741 |
| February 03, 2026 | 156.49 | 154.15 | 0 | 156.9 | 149.35 | 416,579 |
| February 02, 2026 | 155.5 | 152.2 | 0 | 155.5 | 146.75 | 360,058 |
| February 01, 2026 | 154.5 | 156.11 | 0 | 159.5 | 154.04 | 274,549 |
| January 30, 2026 | 156.5 | 155.86 | 0 | 157.08 | 154.1 | 347,916 |
| January 29, 2026 | 153.66 | 156.13 | 0 | 157 | 151.49 | 786,841 |
| January 28, 2026 | 145.45 | 152.91 | 0 | 154.94 | 145.45 | 1.08M |
| January 27, 2026 | 149.21 | 144.11 | 0 | 149.8 | 142.1 | 472,273 |
| January 23, 2026 | 147.95 | 147.07 | 0 | 147.95 | 144 | 243,982 |
| January 22, 2026 | 141.05 | 148.13 | 0 | 149 | 141.05 | 360,265 |
| January 21, 2026 | 141.47 | 141.19 | 0 | 146.15 | 139.5 | 524,916 |
| January 20, 2026 | 150.5 | 141.74 | 0 | 150.5 | 140.86 | 327,945 |
| January 19, 2026 | 148.31 | 150.22 | 0 | 150.95 | 147.8 | 193,082 |
| January 16, 2026 | 151 | 149.52 | 0 | 153.6 | 146.21 | 298,566 |
| January 14, 2026 | 148.7 | 152.82 | 0 | 157.5 | 148.7 | 556,671 |
| January 13, 2026 | 151.3 | 149 | 0 | 153.19 | 148.21 | 193,731 |
| January 12, 2026 | 152.8 | 150.16 | 0 | 152.99 | 148.1 | 169,367 |
| January 09, 2026 | 153.34 | 150.68 | 0 | 155.25 | 149.8 | 327,563 |
| January 08, 2026 | 151.4 | 152.46 | 0 | 158.2 | 151.4 | 646,547 |
| January 07, 2026 | 155.8 | 155.36 | 0 | 157.05 | 154.56 | 151,567 |
| January 06, 2026 | 154.7 | 155.86 | 0 | 156.46 | 152.23 | 170,575 |
| January 05, 2026 | 156.49 | 154.15 | 0 | 157.99 | 153 | 244,393 |
| January 02, 2026 | 156.25 | 156.39 | 0 | 160.2 | 155.1 | 425,516 |
| January 01, 2026 | 157.25 | 156.25 | 0 | 163.39 | 154.55 | 1.22M |
| December 31, 2025 | 154.75 | 156.04 | 0 | 157 | 154.18 | 203,100 |
| December 30, 2025 | 153 | 154 | 0 | 154.42 | 152.35 | 188,795 |
| December 29, 2025 | 155 | 153.21 | 0 | 156.5 | 152.22 | 204,494 |
| December 26, 2025 | 154 | 154.83 | 0 | 156 | 153.92 | 149,709 |
| December 24, 2025 | 155.96 | 154.24 | 0 | 157.61 | 153.65 | 152,981 |
| December 23, 2025 | 157.87 | 155.51 | 0 | 158 | 154.9 | 157,622 |