Hindustan Petroleum Corporation Limited - HINDPETRO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	453	448.6	448.6	459	446	3.26M
October 16, 2025	449.5	451.95	451.95	456.2	443.2	5.32M
October 15, 2025	445	448.65	448.65	451.85	439.35	6.54M
October 14, 2025	452.1	442.65	442.65	454.85	440.55	1.7M
October 13, 2025	454.5	451.35	451.35	457	444	5.91M
October 10, 2025	456.5	452.5	452.5	461.35	450.85	1.71M
October 09, 2025	460.5	458	458	464.8	456.05	3.61M
October 08, 2025	452	457.3	457.3	463	452	4.19M
October 07, 2025	456.8	454.25	454.25	465.2	453	8.44M
October 06, 2025	446	456.3	456.3	459.15	440.1	4.32M
October 03, 2025	439	446.3	446.3	447	431.8	6.29M
October 02, 2025	434.4	434.4	434.4	434.4	434.4	0
October 01, 2025	443.5	434.4	434.4	449.9	433.4	6.47M
September 30, 2025	442.05	443.4	443.4	445.45	439.05	4.27M
September 29, 2025	422.3	441.75	441.75	444.4	421.5	11.65M
September 26, 2025	423	422.25	422.25	425.25	420	5.58M
September 25, 2025	424	423.5	423.5	427.7	420.75	2.37M
September 24, 2025	426	424.9	424.9	431	422.75	7.16M
September 23, 2025	413	424.3	424.3	425.25	413	4.87M
September 22, 2025	413.05	412.75	412.75	417.35	409.8	2.57M
September 19, 2025	408.6	413.05	413.05	416	408.2	4.59M
September 18, 2025	405.7	408.6	408.6	409.25	404.9	1.83M
September 17, 2025	404	405.65	405.65	408.5	402.35	2.55M
September 16, 2025	401.8	402	402	403.05	400.15	1.34M
September 15, 2025	398.75	399.85	399.85	400.65	396.2	1.23M
September 12, 2025	398.95	398.75	398.75	401.05	396.55	1.39M
September 11, 2025	391	397.8	397.8	405.8	391	3.64M
September 10, 2025	391	392.45	392.45	393.9	388.8	1.9M
September 09, 2025	394	389.9	389.9	397	389.3	1.92M
September 08, 2025	384.15	393.9	393.9	395.3	384.15	2.96M
September 05, 2025	384.7	383.6	383.6	386.55	380.2	2.02M
September 04, 2025	389.1	384.6	384.6	391.95	383.5	2.61M
September 03, 2025	383	387.25	387.25	391.65	383	2.73M
September 02, 2025	385.25	384.6	384.6	387.35	382	1.63M
September 01, 2025	377	385.25	385.25	385.7	376.6	2.36M
August 29, 2025	381.75	375.9	375.9	383.85	375.05	3.11M
August 28, 2025	384.65	381.75	381.75	386.5	380.8	3.98M
August 26, 2025	388.2	382.95	382.95	391.4	381.95	4.83M
August 25, 2025	390.5	390.25	390.25	391.5	387.6	1.24M
August 22, 2025	393	390.75	390.75	393.45	387.7	2.63M
August 21, 2025	390.7	393.15	393.15	395.45	390.2	2.09M
August 20, 2025	394.55	390.8	390.8	396.85	390.1	5.55M
August 19, 2025	388	395.6	395.6	397.85	386.15	4.23M
August 18, 2025	397.05	387.05	387.05	397.05	383.4	6.53M
August 14, 2025	402	394.35	394.35	406.1	393.8	6.54M
August 13, 2025	411.5	411.1	400.6	413.3	406.7	3.54M
August 12, 2025	414.9	408.05	397.63	414.9	406.8	4.53M
August 11, 2025	414.05	410.35	399.87	418	400.6	8.71M
August 08, 2025	407	409.5	409.5	415.35	399.5	12.29M
August 07, 2025	401	402.4	402.4	403.2	392.15	6.32M
August 06, 2025	403.5	401.4	401.4	404.9	399.6	2.15M
August 05, 2025	405.9	402.45	402.45	405.9	394.5	7.97M
August 04, 2025	409	408.65	408.65	409.55	399.7	3.28M
August 01, 2025	420.9	403.8	403.8	421	402.1	3.79M
July 31, 2025	418.75	418.45	418.45	421.4	410.6	9.83M
July 30, 2025	424	426.25	426.25	435.9	416	6.89M
July 29, 2025	421.5	425.8	425.8	426.6	419.45	4.74M
July 28, 2025	422.5	421.9	421.9	430.9	419.5	2.55M
July 25, 2025	434.6	421.8	421.8	434.9	420.2	3.2M
July 24, 2025	435.3	434.9	434.9	437	432.4	2.81M

Hindustan Petroleum Corporation Limited (HINDPETRO.NS) NSE