NSE - Delayed Quote
INR
Hindustan Petroleum Corporation Limited (HINDPETRO.NS)
340.55
-1.75
(-0.51%)
At close: October 30 at 3:28:17 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
340.70
341.90
336.70
340.55
340.55
3,237,357
Oct 29, 2026
346.20
346.65
339.75
342.30
342.30
5,612,448
Oct 28, 2026
345.80
347.15
338.80
347.15
347.15
3,345,980
Oct 27, 2026
339.70
354.00
339.05
354.00
354.00
8,404,556
Oct 26, 2026
330.00
343.45
329.60
343.45
343.45
4,503,884
Oct 23, 2026
341.00
343.60
328.80
338.30
338.30
6,598,437
Oct 22, 2026
342.40
347.50
339.05
340.80
340.80
2,750,653
Oct 21, 2026
347.80
351.45
340.25
347.30
347.30
4,722,517
Oct 19, 2026
344.00
349.55
344.00
348.50
348.50
3,972,010
Oct 16, 2026
347.20
347.75
343.80
346.00
346.00
2,471,425
Oct 15, 2026
332.00
348.70
331.05
348.50
348.50
10,545,574
Oct 14, 2026
327.95
332.40
324.95
331.05
331.05
3,249,880
Oct 13, 2026
331.85
332.15
324.40
329.00
329.00
4,215,688
Oct 12, 2026
329.05
334.40
328.00
332.25
332.25
5,155,642
Oct 9, 2026
330.40
331.80
323.25
326.00
326.00
6,392,568
Oct 8, 2026
342.50
342.75
326.05
326.60
326.60
12,074,362
Oct 7, 2026
347.50
347.80
342.55
343.15
343.15
4,508,391
Oct 6, 2026
344.05
351.75
343.45
351.00
351.00
3,973,902
Oct 5, 2026
345.05
351.25
340.40
342.35
342.35
2,875,288
Oct 1, 2026
351.15
352.80
344.00
345.00
345.00
5,754,484
Sep 30, 2026
351.20
357.40
350.35
350.35
350.35
2,520,543
Sep 29, 2026
340.70
349.35
337.20
349.20
349.20
4,074,720
Sep 28, 2026
349.00
349.35
340.45
342.45
342.45
4,062,685
Sep 25, 2026
352.55
353.80
348.65
351.00
351.00
4,957,719
Sep 24, 2026
356.05
358.00
349.30
350.40
350.40
3,088,358
Sep 23, 2026
362.50
364.65
358.00
360.00
360.00
1,968,247
Sep 22, 2026
359.20
365.20
354.70
360.70
360.70
5,830,757
Sep 21, 2026
356.85
359.85
355.50
357.60
357.60
1,629,936
Sep 18, 2026
352.40
359.00
350.50
359.00
359.00
6,539,998
Sep 17, 2026
352.25
353.65
350.35
350.60
350.60
2,170,850
Sep 16, 2026
347.00
352.25
343.05
350.05
350.05
3,786,470
Sep 15, 2026
352.65
355.20
344.20
345.30
345.30
2,494,296
Sep 11, 2026
346.50
354.90
340.10
352.00
352.00
5,835,890
Sep 10, 2026
347.00
353.85
346.95
352.65
352.65
2,991,765
Sep 9, 2026
345.55
350.90
343.55
348.90
348.90
5,786,455
Sep 8, 2026
353.40
355.95
346.00
347.00
347.00
3,433,819
Sep 7, 2026
355.00
356.90
349.55
356.90
356.90
3,859,485
Sep 4, 2026
359.90
360.05
355.55
356.50
356.50
3,155,139
Sep 3, 2026
358.00
361.60
357.35
361.35
361.35
2,429,261
Sep 2, 2026
358.30
362.90
355.40
359.00
359.00
7,705,518
Sep 1, 2026
361.00
364.55
358.10
363.10
363.10
1,725,511
Aug 31, 2026
362.00
365.75
355.40
365.75
365.75
7,728,957
Aug 28, 2026
370.00
370.90
363.85
364.00
364.00
3,150,636
Aug 27, 2026
375.45
376.25
368.90
371.00
371.00
3,872,498
Aug 26, 2026
376.05
381.70
373.40
375.50
375.50
3,071,299
Aug 25, 2026
372.50
374.15
369.50
373.20
373.20
5,703,835
Aug 24, 2026
365.00
372.60
364.30
371.95
371.95
4,491,188
Aug 21, 2026
364.00
367.00
362.25
363.25
363.25
3,747,655
Aug 20, 2026
367.50
368.85
363.20
363.20
363.20
3,121,502
Aug 19, 2026
367.00
368.00
364.60
366.45
366.45
2,352,028
Aug 18, 2026
368.90
373.75
365.95
366.00
366.00
5,320,731
Aug 17, 2026
372.00
373.65
367.00
371.00
371.00
3,669,991
Aug 14, 2026
19.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
374.00
374.95
371.00
373.50
373.50
8,013,809
Aug 13, 2026
392.75
393.50
389.50
392.90
373.65
9,450,914
Aug 12, 2026
392.00
393.00
385.80
390.00
370.89
10,513,694
Aug 11, 2026
391.80
394.40
385.65
390.85
371.70
10,390,810
Aug 10, 2026
395.00
396.40
391.15
393.15
373.89
6,272,362
Aug 7, 2026
392.95
395.45
392.00
393.05
373.79
5,095,295
Aug 6, 2026
396.90
398.90
392.50
395.00
375.65
4,603,878
Aug 5, 2026
398.45
401.05
393.50
394.95
375.60
6,047,719
Aug 4, 2026
395.00
395.05
390.55
391.50
372.32
4,974,075
Aug 3, 2026
396.90
398.85
392.10
395.00
375.65
4,909,326
Jul 31, 2026
390.80
391.90
385.60
389.75
370.65
7,761,816
Jul 30, 2026
392.80
393.30
386.25
388.45
369.42
6,084,665
Jul 29, 2026
399.95
400.05
392.30
392.75
373.51
5,674,023
Jul 28, 2026
396.40
401.65
390.85
400.05
380.45
5,800,724
Jul 27, 2026
390.20
396.15
386.80
393.95
374.65
7,119,104
Jul 24, 2026
381.00
383.35
372.05
381.10
362.43
8,650,504
Jul 23, 2026
385.00
387.45
376.55
385.15
366.28
16,608,337
Jul 22, 2026
402.00
403.00
393.15
395.20
375.84
4,699,577
Jul 21, 2026
405.00
409.95
404.55
406.95
387.01
4,144,207
Jul 20, 2026
396.30
407.70
392.70
405.40
385.54
8,657,829
Jul 17, 2026
401.00
403.35
396.60
400.40
380.78
5,951,111
Jul 16, 2026
397.00
405.80
394.85
399.40
379.83
5,278,606
Jul 15, 2026
386.85
395.90
386.80
394.40
375.08
4,460,216
Jul 14, 2026
384.70
387.80
381.65
386.00
367.09
8,994,389
Jul 13, 2026
388.25
394.15
385.55
391.60
372.41
7,267,088
Jul 10, 2026
395.10
398.80
394.40
395.30
375.93
3,011,646
Jul 9, 2026
386.85
394.00
382.85
392.10
372.89
4,266,757
Jul 8, 2026
395.00
396.80
383.10
386.85
367.90
18,852,390
Jul 7, 2026
403.10
407.10
401.20
405.95
386.06
5,627,837
Jul 6, 2026
400.00
403.80
397.50
400.35
380.73
3,075,355
Jul 3, 2026
402.05
402.45
397.50
399.25
379.69
2,558,215
Jul 2, 2026
394.95
406.30
394.65
399.55
379.97
5,739,322
Jul 1, 2026
396.00
396.25
390.70
392.10
372.89
3,826,057
Jun 30, 2026
393.15
395.95
389.60
394.45
375.12
5,216,033
Jun 29, 2026
405.30
406.85
388.50
389.60
370.51
10,317,020
Jun 25, 2026
418.50
420.00
407.50
409.25
389.20
5,756,207
Jun 24, 2026
396.55
414.00
395.50
412.90
392.67
7,705,798
Jun 23, 2026
396.00
400.10
393.00
396.75
377.31
4,766,451
Jun 22, 2026
399.10
399.25
392.00
393.25
373.98
3,777,496
Jun 19, 2026
400.20
400.30
390.00
392.10
372.89
5,929,061
Jun 18, 2026
405.00
405.80
398.60
401.60
381.92
4,369,524
Jun 17, 2026
406.50
410.50
401.20
402.65
382.92
6,771,647
Jun 16, 2026
405.80
405.80
396.70
401.80
382.11
5,228,607
Jun 15, 2026
406.70
409.95
400.05
401.65
381.97
9,648,829
Jun 12, 2026
377.70
391.10
372.00
388.90
369.85
14,100,531
Jun 11, 2026
370.05
372.25
361.10
365.70
347.78
10,518,376
Jun 10, 2026
381.55
384.90
373.75
374.40
356.06
4,575,738
Jun 9, 2026
376.00
383.25
372.20
382.00
363.28
6,667,087
Jun 8, 2026
380.80
381.20
371.35
372.75
354.49
4,236,128
Jun 5, 2026
387.00
389.80
383.75
385.05
366.18
3,003,625
Jun 4, 2026
382.80
390.90
382.35
387.00
368.04
4,806,376
Jun 3, 2026
378.90
386.40
378.65
384.10
365.28
4,660,225
Jun 2, 2026
384.85
391.05
383.00
383.75
364.95
4,707,348
Jun 1, 2026
394.05
396.05
384.45
388.60
369.56
4,888,011
May 29, 2026
407.00
409.00
390.00
393.85
374.55
12,624,474
May 27, 2026
398.00
404.20
393.20
402.90
383.16
8,615,664
May 26, 2026
403.20
403.30
396.70
398.00
378.50
4,241,199
May 25, 2026
403.00
412.55
402.20
403.35
383.59
10,214,359
May 22, 2026
388.80
391.00
385.35
389.65
370.56
3,800,324
May 21, 2026
386.75
391.40
384.55
388.80
369.75
7,148,227
May 20, 2026
367.00
383.50
363.75
382.75
364.00
9,746,627
May 19, 2026
363.15
372.40
362.55
371.00
352.82
5,849,675
May 18, 2026
360.00
362.25
355.80
358.90
341.32
7,102,917
May 15, 2026
370.20
372.20
363.20
366.40
348.45
13,799,583
May 14, 2026
388.80
388.80
370.95
377.55
359.05
10,745,610
May 13, 2026
372.40
392.00
370.55
390.10
370.99
16,477,697
May 12, 2026
370.50
375.05
363.70
369.90
351.78
8,973,439
May 11, 2026
383.00
383.40
375.10
377.80
359.29
5,392,032
May 8, 2026
393.50
395.10
385.00
387.00
368.04
7,720,086
May 7, 2026
399.40
404.25
387.00
396.50
377.07
11,241,091
May 6, 2026
379.00
402.40
377.40
399.20
379.64
12,641,387
May 5, 2026
370.00
376.00
365.40
373.90
355.58
6,212,198
May 4, 2026
379.00
380.00
372.50
373.85
355.53
7,346,729
Apr 30, 2026
375.00
376.80
369.30
374.55
356.20
5,370,044
Apr 29, 2026
380.05
384.50
377.50
380.60
361.95
4,777,651
Apr 28, 2026
379.50
382.20
375.00
380.05
361.43
4,591,112
Apr 27, 2026
376.00
384.95
372.75
380.90
362.24
4,117,585
Apr 24, 2026
375.00
376.40
368.70
373.50
355.20
5,655,425
Apr 23, 2026
377.35
378.90
371.10
376.90
358.43
6,774,817
Apr 22, 2026
376.30
386.95
376.30
382.55
363.81
4,754,747
Apr 21, 2026
378.00
388.00
377.55
384.40
365.57
7,474,015
Apr 20, 2026
369.00
383.35
368.15
379.50
360.91
10,194,682
Apr 17, 2026
367.00
372.80
364.80
370.85
352.68
6,278,506
Apr 16, 2026
370.65
371.90
365.75
370.25
352.11
6,336,442
Apr 15, 2026
362.30
369.90
362.00
366.65
348.69
11,204,269
Apr 13, 2026
346.10
351.00
340.80
349.40
332.28
9,327,976
Apr 10, 2026
361.00
366.90
357.05
360.60
342.93
6,347,879
Apr 9, 2026
361.80
362.90
354.30
358.00
340.46
13,372,048
Apr 8, 2026
354.00
367.65
351.00
364.25
346.40
25,974,676
Apr 7, 2026
325.00
332.75
319.55
331.40
315.16
10,264,622
Apr 6, 2026
326.00
330.60
317.75
328.05
311.98
5,089,386
Apr 2, 2026
329.00
329.65
318.25
326.00
310.03
7,595,679
Apr 1, 2026
350.00
350.00
333.20
335.55
319.11
10,224,051
Mar 30, 2026
332.00
341.60
325.00
335.40
318.97
10,584,452
Mar 27, 2026
352.50
357.70
338.25
340.90
324.20
15,593,599
Mar 25, 2026
345.00
348.95
337.55
344.00
327.15
13,128,269
Mar 24, 2026
331.00
338.45
319.60
336.80
320.30
11,512,642
Mar 23, 2026
324.00
329.65
316.20
319.15
303.51
13,182,560
Mar 20, 2026
330.05
345.35
330.05
336.30
319.82
24,169,602
Mar 19, 2026
340.20
340.20
321.50
324.80
308.89
25,818,465
Mar 18, 2026
350.00
355.45
346.25
349.35
332.23
9,319,269
Mar 17, 2026
354.15
355.05
340.00
346.20
329.24
14,666,300
Mar 16, 2026
361.00
364.95
348.30
353.80
336.47
14,657,696
Mar 13, 2026
379.55
379.55
366.30
368.75
350.68
5,816,666
Mar 12, 2026
376.40
388.85
367.50
384.35
365.52
8,573,492
Mar 11, 2026
388.75
393.55
382.95
384.25
365.42
7,883,718
Mar 10, 2026
396.00
406.65
381.10
387.35
368.37
11,411,957
Mar 9, 2026
385.20
389.45
370.15
384.55
365.71
24,836,194
Mar 6, 2026
420.00
420.00
402.10
404.95
385.11
7,196,619
Mar 5, 2026
403.80
426.50
400.10
418.40
397.90
10,165,454
Mar 4, 2026
413.80
416.40
400.10
401.45
381.78
6,582,702
Mar 2, 2026
421.10
435.60
415.95
424.50
403.70
12,250,296
Feb 27, 2026
444.00
444.05
436.10
438.75
417.25
5,341,791
Feb 26, 2026
438.80
445.35
436.05
444.00
422.25
4,463,697
Feb 25, 2026
449.70
454.70
432.45
436.70
415.30
5,442,008
Feb 24, 2026
437.00
448.95
436.15
447.05
425.15
3,515,127
Feb 23, 2026
435.00
442.00
432.60
438.50
417.02
2,826,172
Feb 20, 2026
430.00
435.50
426.75
430.90
409.79
4,738,497
Feb 19, 2026
452.80
453.30
430.90
434.35
413.07
5,262,959
Feb 18, 2026
456.05
458.70
454.00
457.05
434.66
1,151,972
Feb 17, 2026
451.60
454.90
444.30
454.25
431.99
1,420,593
Feb 16, 2026
448.00
452.60
445.00
452.05
429.90
879,388
Feb 13, 2026
452.35
455.25
448.75
450.20
428.14
1,912,866
Feb 12, 2026
461.80
464.60
448.25
452.35
430.19
3,949,831
Feb 11, 2026
462.00
467.90
459.30
461.75
439.13
2,997,852
Feb 10, 2026
463.30
465.30
457.30
461.25
438.65
2,618,235
Feb 9, 2026
464.00
467.70
460.50
463.65
440.93
2,723,273
Feb 6, 2026
460.65
467.90
459.65
463.15
440.46
4,702,809
Feb 5, 2026
466.45
473.60
455.10
458.85
436.37
5,986,826
Feb 4, 2026
452.00
464.80
450.30
458.85
436.37
8,077,255
Feb 3, 2026
470.00
475.75
444.10
450.70
428.62
9,971,651
Feb 2, 2026
438.95
455.00
433.50
453.25
431.04
12,394,412
Jan 30, 2026
431.00
435.75
423.45
427.00
406.08
6,429,392
Jan 29, 2026
433.00
436.90
428.00
432.60
411.40
5,427,396
Jan 28, 2026
421.00
437.40
418.00
433.25
412.02
5,268,771
Jan 27, 2026
416.95
421.90
412.55
419.35
398.80
4,221,203
Jan 23, 2026
430.00
431.70
413.75
414.85
394.52
6,140,298
Jan 22, 2026
429.70
434.50
424.30
427.70
406.74
4,751,687
Jan 21, 2026
440.00
442.15
428.00
429.05
408.03
5,200,234
Jan 20, 2026
453.65
453.65
436.70
438.60
417.11
3,948,024
Jan 19, 2026
457.90
460.00
451.60
453.20
431.00
2,624,525
Jan 16, 2026
445.00
458.75
445.00
457.90
435.47
8,060,832
Jan 15, 2026
440.15
440.15
440.15
440.15
418.58
-
Jan 14, 2026
447.35
448.20
437.25
440.15
418.58
8,097,390
Jan 13, 2026
451.00
453.50
445.10
448.85
426.86
1,842,284
Jan 12, 2026
451.00
451.90
441.70
451.05
428.95
2,794,252
Jan 9, 2026
452.00
455.20
446.30
448.75
426.76
7,018,633
Jan 8, 2026
475.00
475.00
448.95
452.20
430.04
6,527,619
Jan 7, 2026
483.00
485.05
475.00
476.45
453.11
2,548,077
Jan 6, 2026
492.00
492.35
474.50
482.35
458.72
4,341,976
Jan 5, 2026
495.15
508.45
488.10
492.40
468.28
8,489,981
Jan 2, 2026
498.60
501.70
492.30
495.85
471.56
6,513,192
Jan 1, 2026
499.75
502.15
493.00
498.60
474.17
3,287,789
Dec 31, 2025
469.80
500.90
469.05
499.05
474.60
11,948,717
Dec 30, 2025
475.25
480.75
467.40
468.75
445.78
5,380,500
Dec 29, 2025
468.50
475.95
466.90
474.15
450.92
1,617,182
Dec 26, 2025
470.70
471.00
465.05
467.70
444.79
1,095,275
Dec 24, 2025
475.10
477.50
469.25
470.70
447.64
1,548,951
Dec 23, 2025
477.00
477.40
471.30
475.10
451.82
1,881,359
Dec 22, 2025
470.00
478.05
468.30
475.55
452.25
2,896,134
Dec 19, 2025
466.00
470.40
462.55
469.75
446.73
3,305,705
Dec 18, 2025
466.60
468.30
457.85
464.00
441.27
1,217,678
Dec 17, 2025
466.00
471.75
464.45
465.45
442.65
2,284,665
Dec 16, 2025
466.10
468.30
460.20
465.35
442.55
1,508,242
Dec 15, 2025
461.05
468.15
456.50
466.15
443.31
3,139,768
Dec 12, 2025
449.00
461.50
448.50
459.90
437.37
2,617,358
Dec 11, 2025
451.80
451.95
443.50
448.05
426.10
2,284,129
Dec 10, 2025
450.50
456.90
448.50
449.50
427.48
2,723,651
Dec 9, 2025
445.15
453.90
442.30
448.75
426.76
6,794,529
Dec 8, 2025
451.80
452.95
442.70
445.95
424.10
3,238,893
Dec 5, 2025
447.95
451.95
445.40
450.35
428.29
2,114,565
Dec 4, 2025
451.90
453.75
445.00
447.95
426.00
3,132,109
Dec 3, 2025
450.95
455.30
446.65
450.70
428.62
4,191,593
Dec 2, 2025
455.00
460.45
447.00
450.45
428.38
5,323,687
Dec 1, 2025
458.00
461.10
449.00
451.95
429.81
2,140,607
Nov 28, 2025
462.00
462.50
455.70
457.50
435.08
1,539,822
Nov 27, 2025
467.10
469.30
459.15
463.40
440.70
2,236,914
Nov 26, 2025
457.10
467.70
457.05
466.25
443.41
3,690,761
Nov 25, 2025
461.75
462.00
452.75
455.25
432.95
6,235,243
Nov 24, 2025
471.90
474.50
462.00
463.05
440.36
8,097,325
Nov 21, 2025
477.60
478.00
470.15
471.90
448.78
2,763,162
Nov 20, 2025
478.00
481.35
474.45
477.90
454.49
2,859,788
Nov 19, 2025
482.60
485.00
475.30
477.15
453.77
3,937,809
Nov 18, 2025
486.40
488.50
482.40
483.55
459.86
1,780,519
Nov 17, 2025
483.00
492.20
482.40
486.50
462.66
3,478,922
Nov 14, 2025
483.10
488.75
477.35
481.25
457.67
2,456,049
Nov 13, 2025
487.00
490.40
481.90
486.05
462.24
2,807,895
Nov 12, 2025
490.00
494.45
483.25
484.90
461.14
3,568,821
Nov 11, 2025
480.50
489.50
470.00
487.90
464.00
6,815,234
Nov 10, 2025
479.55
485.20
477.75
482.00
458.38
2,222,672
Nov 7, 2025
472.00
480.90
468.35
479.55
456.05
5,059,893
Nov 6, 2025
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
484.00
484.00
471.75
473.15
449.97
5,156,374
Nov 4, 2025
483.75
491.40
482.75
484.85
456.34
6,047,242
Nov 3, 2025
481.50
487.40
480.05
484.10
455.63
6,195,012
Oct 31, 2025
469.95
484.10
469.35
476.00
448.01
7,891,214
Oct 30, 2025
470.00
478.80
464.55
469.75
442.13
9,564,962
