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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	168.8	168.61	168.61	169.25	167.09	184,652
July 22, 2025	168.24	167.72	167.72	169.65	167.39	246,043
July 21, 2025	171.04	168.24	168.24	171.9	167.1	714,867
July 18, 2025	172.77	170.76	170.76	173.34	170.15	245,726
July 17, 2025	172.85	172.77	172.77	176	172.08	561,550
July 16, 2025	171.99	172.11	172.11	173.14	171	281,917
July 15, 2025	167	172.24	172.24	172.7	167	596,379
July 14, 2025	169.28	167.71	167.71	169.98	167.05	294,936
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

Hindustan Oil Exploration Company Limited (HINDOILEXP.NS) NSE