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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	430	430.9	430.9	435.5	426.75	4.74M
February 19, 2026	452.8	434.35	434.35	453.3	430.9	5.26M
February 18, 2026	456.05	457.05	457.05	458.7	454	1.15M
February 17, 2026	451.6	454.25	454.25	454.9	444.3	1.42M
February 16, 2026	448	452.05	452.05	452.6	445	879,882
February 13, 2026	452.35	450.2	450.2	455.25	448.75	1.91M
February 12, 2026	461.8	452.35	452.35	464.6	448.25	3.95M
February 11, 2026	462	461.75	461.75	467.9	459.3	3M
February 10, 2026	463.3	461.25	461.25	465.3	457.3	2.62M
February 09, 2026	464	463.65	463.65	467.7	460.5	2.72M
February 06, 2026	460.65	463.15	463.15	467.9	459.65	4.7M
February 05, 2026	466.45	458.85	458.85	473.6	455.1	5.99M
February 04, 2026	452	458.85	458.85	464.8	450.3	8.08M
February 03, 2026	470	450.7	450.7	475.75	444.1	9.97M
February 02, 2026	438.95	453.25	453.25	455	433.5	12.39M
February 01, 2026	427.8	431.45	431.45	435.85	402.7	4.45M
January 30, 2026	431	427	427	435.75	423.45	6.43M
January 29, 2026	433	432.6	432.6	436.9	428	5.43M
January 28, 2026	421	433.2	433.2	437.4	418	4.97M
January 27, 2026	416.95	419.35	419.35	421.9	412.55	4.22M
January 23, 2026	430	414.85	414.85	431.7	413.75	6.14M
January 22, 2026	429.7	427.7	427.7	434.5	424.3	4.75M
January 21, 2026	440	429.05	429.05	442.15	428	5.2M
January 20, 2026	453.65	438.6	438.6	453.65	436.7	3.95M
January 19, 2026	457.9	453.2	453.2	460	451.6	2.62M
January 16, 2026	445	457.9	457.9	458.75	445	8.06M
January 15, 2026	440.15	440.15	440.15	440.15	440.15	0
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

Hindustan Petroleum Corporation Limited (HINDPETRO.NS) NSE