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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	447.35	440.15	440.15	448.2	437.25	8.1M
January 13, 2026	451	448.85	448.85	453.5	445.1	1.84M
January 12, 2026	451	451.05	451.05	451.9	441.7	2.79M
January 09, 2026	452	448.75	448.75	455.2	446.3	7.02M
January 08, 2026	475	452.2	452.2	475	448.95	6.53M
January 07, 2026	483	476.45	476.45	485.05	475	2.55M
January 06, 2026	492	482.35	482.35	492.35	474.5	4.34M
January 05, 2026	495.15	492.4	492.4	508.45	488.1	8.49M
January 02, 2026	498.6	495.85	495.85	501.7	492.3	6.51M
January 01, 2026	499.75	498.6	498.6	502.15	493	3.29M
December 31, 2025	469.8	499.05	499.05	500.9	469.05	11.95M
December 30, 2025	475.25	468.75	468.75	480.75	467.4	5.38M
December 29, 2025	468.5	474.15	474.15	475.95	466.9	1.62M
December 26, 2025	470.7	467.7	467.7	471	465.05	1.1M
December 24, 2025	475.1	470.7	470.7	477.5	469.25	1.55M
December 23, 2025	477	475.1	475.1	477.4	471.3	1.88M
December 22, 2025	470	475.55	475.55	478.05	468.3	2.9M
December 19, 2025	466	469.75	469.75	470.4	462.55	3.31M
December 18, 2025	466.6	464	464	468.3	457.85	1.22M
December 17, 2025	466	465.45	465.45	471.75	464.45	2.28M
December 16, 2025	466.1	465.35	465.35	468.3	460.2	1.51M
December 15, 2025	461.05	466.15	466.15	468.15	456.5	3.14M
December 12, 2025	449	459.9	459.9	461.5	448.5	2.62M
December 11, 2025	451.8	448.05	448.05	451.95	443.5	2.28M
December 10, 2025	450.5	449.5	449.5	456.9	448.5	2.72M
December 09, 2025	445.15	448.75	448.75	453.9	442.3	6.79M
December 08, 2025	451.8	445.95	445.95	452.95	442.7	3.24M
December 05, 2025	447.95	450.35	450.35	451.95	445.4	2.11M
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

Hindustan Petroleum Corporation Limited (HINDPETRO.NS) NSE