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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	451.9	447.95	447.95	453.75	445	3.13M
December 03, 2025	450.95	450.7	450.7	455.3	446.65	4.19M
December 02, 2025	455	450.45	450.45	460.45	447	5.32M
December 01, 2025	458	451.95	451.95	461.1	449	2.14M
November 28, 2025	462	457.5	457.5	462.5	455.7	1.54M
November 27, 2025	467.1	463.4	463.4	469.3	459.15	2.24M
November 26, 2025	457.1	466.25	466.25	467.7	457.05	3.69M
November 25, 2025	461.75	455.25	455.25	462	452.75	6.24M
November 24, 2025	471.9	463.05	463.05	474.5	462	8.1M
November 21, 2025	477.6	471.9	471.9	478	470.15	2.76M
November 19, 2025	482.6	477.15	477.15	485	475.3	3.94M
November 18, 2025	486.4	483.55	483.55	488.5	482.4	1.78M
November 17, 2025	483	486.5	486.5	492.2	482.4	3.48M
November 14, 2025	483.1	481.25	481.25	488.75	477.35	2.46M
November 13, 2025	487	486.05	486.05	490.4	481.9	2.81M
November 12, 2025	490	484.9	484.9	494.45	483.25	3.57M
November 11, 2025	480.5	487.9	487.9	489.5	470	6.82M
November 10, 2025	479.55	482	482	485.2	477.75	2.22M
November 07, 2025	472	479.55	479.55	480.9	468.35	5.06M
November 06, 2025	484	473.15	473.15	484	471.75	5.16M
November 04, 2025	483.75	484.85	479.85	491.4	482.75	6.05M
November 03, 2025	481.5	484.1	479.11	487.4	480.05	6.2M
October 31, 2025	469.95	476	471.09	484.1	469.35	7.89M
October 30, 2025	470	469.75	464.91	478.8	464.55	9.56M
October 29, 2025	451.1	468.85	464.01	470.9	451.1	8.35M
October 28, 2025	454	452.15	447.49	456.7	449.2	4.48M
October 27, 2025	438.1	453.75	449.07	454.55	438	5.53M
October 24, 2025	436.25	438.45	433.93	444	432.1	4.34M
October 23, 2025	454.55	440.7	436.16	454.55	437.05	6.17M
October 21, 2025	454.95	455.4	450.7	456.5	451.7	327,276
October 20, 2025	450	452.95	448.28	457.6	450	2.13M
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

Hindustan Petroleum Corporation Limited (HINDPETRO.NS) NSE