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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	157	155.85	155.85	157	153.5	245,560
February 10, 2026	155.13	155.95	155.95	157.85	155	388,381
February 09, 2026	155.99	154.54	154.54	158.69	153.91	314,072
February 06, 2026	154.7	154.95	154.95	154.95	151.77	121,258
February 05, 2026	157.5	155.05	155.05	157.5	153.16	164,883
February 04, 2026	154.15	155.8	155.8	159.85	152.5	423,741
February 03, 2026	156.49	154.15	154.15	156.9	149.35	416,579
February 02, 2026	155.5	152.2	152.2	155.5	146.75	360,058
February 01, 2026	154.5	156.11	156.11	159.5	154.04	274,549
January 30, 2026	156.5	155.86	155.86	157.08	154.1	347,892
January 29, 2026	153.66	156.13	156.13	157	151.49	786,841
January 28, 2026	145.45	152.91	152.91	154.94	145.45	1.08M
January 27, 2026	149.21	144.11	144.11	149.8	142.1	472,273
January 23, 2026	147.95	147.07	147.07	147.95	144	243,982
January 22, 2026	141.05	148.13	148.13	149	141.05	360,265
January 21, 2026	141.47	141.19	141.19	146.15	139.5	524,816
January 20, 2026	150.5	141.74	141.74	150.5	140.86	327,945
January 19, 2026	148.31	150.22	150.22	150.95	147.8	193,082
January 16, 2026	151	149.52	149.52	153.6	146.21	298,566
January 14, 2026	148.7	152.82	152.82	157.5	148.7	556,259
January 13, 2026	151.3	149	149	153.19	148.21	193,731
January 12, 2026	152.8	150.16	150.16	152.99	148.1	169,367
January 09, 2026	153.34	150.68	150.68	155.25	149.8	327,002
January 08, 2026	151.4	152.46	152.46	158.2	151.4	646,547
January 07, 2026	155.8	155.36	155.36	157.05	154.56	151,567
January 06, 2026	154.7	155.86	155.86	156.46	152.23	170,575
January 05, 2026	156.49	154.15	154.15	157.99	153	244,393
January 02, 2026	156.25	156.39	156.39	160.2	155.1	424,865
January 01, 2026	157.25	156.25	156.25	163.39	154.55	1.22M
December 31, 2025	154.75	156.04	156.04	157	154.18	203,100
December 30, 2025	153	154	154	154.42	152.35	188,795
December 29, 2025	155	153.21	153.21	156.5	152.22	204,494
December 26, 2025	154	154.83	154.83	156	153.92	149,709
December 24, 2025	155.96	154.24	154.24	157.61	153.65	152,981
December 23, 2025	157.87	155.51	155.51	158	154.9	157,622
December 22, 2025	154.19	155.99	155.99	158.24	154.01	272,173
December 19, 2025	153.1	153.65	153.65	155.49	151.58	164,113
December 18, 2025	154.8	153.96	153.96	155.5	152.6	163,924
December 17, 2025	156.97	155.03	155.03	156.97	153.5	167,633
December 16, 2025	153.01	156.55	156.55	157.69	152.34	303,068
December 15, 2025	153.06	153.87	153.87	155.01	151.72	192,631
December 12, 2025	153.99	152.3	152.3	154.73	151.99	230,294
December 11, 2025	154	153.17	153.17	155	152.24	222,359
December 10, 2025	152.76	153.4	153.4	154.39	151.02	204,938
December 09, 2025	156.7	153.66	153.66	158.5	151.65	941,965
December 08, 2025	155	156.62	156.62	157.9	152.47	465,297
December 05, 2025	154	154.07	154.07	154.5	151.97	422,577
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

Hindustan Oil Exploration Company Limited (HINDOILEXP.NS) NSE