BSE - Delayed Quote INR
Hindustan Petroleum Corporation Limited (HINDPETRO.BO)
396.50
+7.50
+(1.93%)
At close: 3:51:20 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 |
|---|---|---|---|---|---|---|
| May 14, 2025 | 392.50 | 398.00 | 392.50 | 396.50 | 396.50 | 174,432 |
| May 13, 2025 | 390.45 | 393.40 | 386.30 | 389.00 | 389.00 | 145,079 |
| May 12, 2025 | 396.00 | 396.95 | 386.25 | 389.40 | 389.40 | 113,368 |
| May 9, 2025 | 380.05 | 387.85 | 380.05 | 386.10 | 386.10 | 155,809 |
| May 8, 2025 | 397.10 | 402.70 | 385.00 | 387.10 | 387.10 | 172,726 |
| May 7, 2025 | 395.50 | 405.00 | 392.55 | 396.65 | 396.65 | 293,808 |
| May 6, 2025 | 410.95 | 411.40 | 395.10 | 396.90 | 396.90 | 223,395 |
| May 5, 2025 | 390.50 | 414.05 | 390.50 | 410.40 | 410.40 | 841,490 |
| May 2, 2025 | 378.75 | 390.30 | 378.75 | 384.80 | 384.80 | 242,119 |
| Apr 30, 2025 | 395.95 | 402.75 | 374.30 | 378.70 | 378.70 | 189,070 |
| Apr 29, 2025 | 392.70 | 396.55 | 389.35 | 390.95 | 390.95 | 142,267 |
| Apr 28, 2025 | 377.70 | 392.95 | 377.70 | 392.20 | 392.20 | 96,230 |
| Apr 25, 2025 | 389.05 | 393.00 | 378.00 | 379.85 | 379.85 | 133,267 |
| Apr 24, 2025 | 390.00 | 393.80 | 387.40 | 390.40 | 390.40 | 129,652 |
| Apr 23, 2025 | 398.35 | 398.80 | 384.10 | 388.80 | 388.80 | 112,276 |
| Apr 22, 2025 | 395.80 | 402.00 | 393.00 | 397.90 | 397.90 | 201,660 |
| Apr 21, 2025 | 386.75 | 397.00 | 384.50 | 395.15 | 395.15 | 184,698 |
| Apr 17, 2025 | 390.00 | 391.20 | 385.15 | 387.70 | 387.70 | 100,415 |
| Apr 16, 2025 | 379.95 | 391.25 | 377.45 | 390.00 | 390.00 | 216,706 |
| Apr 15, 2025 | 385.20 | 385.50 | 376.15 | 379.10 | 379.10 | 131,788 |
| Apr 11, 2025 | 384.05 | 384.70 | 377.05 | 382.10 | 382.10 | 285,998 |
| Apr 9, 2025 | 371.00 | 382.75 | 365.10 | 379.40 | 379.40 | 579,307 |
| Apr 8, 2025 | 360.45 | 371.65 | 353.25 | 369.15 | 369.15 | 451,787 |
| Apr 7, 2025 | 341.05 | 366.90 | 341.05 | 353.35 | 353.35 | 553,660 |
| Apr 4, 2025 | 371.15 | 377.85 | 350.50 | 358.05 | 358.05 | 570,695 |
| Apr 3, 2025 | 361.45 | 374.25 | 359.75 | 362.40 | 362.40 | 118,798 |
| Apr 2, 2025 | 360.80 | 363.05 | 353.00 | 362.05 | 362.05 | 54,910 |
| Apr 1, 2025 | 356.95 | 363.30 | 349.55 | 361.60 | 361.60 | 104,365 |
| Mar 28, 2025 | 362.50 | 369.40 | 358.00 | 360.15 | 360.15 | 171,196 |
| Mar 27, 2025 | 350.35 | 363.60 | 349.30 | 359.60 | 359.60 | 152,499 |
| Mar 26, 2025 | 358.95 | 364.25 | 351.00 | 351.95 | 351.95 | 46,500 |
| Mar 25, 2025 | 360.95 | 365.00 | 352.70 | 361.35 | 361.35 | 215,393 |
| Mar 24, 2025 | 358.75 | 370.95 | 354.25 | 361.75 | 361.75 | 459,010 |
| Mar 21, 2025 | 336.95 | 359.95 | 334.40 | 357.05 | 357.05 | 582,162 |
| Mar 20, 2025 | 331.45 | 339.45 | 327.15 | 336.55 | 336.55 | 207,623 |
| Mar 19, 2025 | 325.50 | 330.30 | 324.40 | 327.80 | 327.80 | 124,847 |
| Mar 18, 2025 | 326.45 | 328.50 | 319.75 | 323.15 | 323.15 | 1,042,974 |
| Mar 17, 2025 | 325.10 | 330.40 | 323.70 | 325.45 | 325.45 | 116,187 |
| Mar 13, 2025 | 327.30 | 328.25 | 323.05 | 323.90 | 323.90 | 52,005 |
| Mar 12, 2025 | 332.65 | 342.95 | 326.00 | 327.30 | 327.30 | 511,304 |
| Mar 11, 2025 | 321.70 | 333.90 | 321.70 | 330.00 | 330.00 | 232,536 |
| Mar 10, 2025 | 335.55 | 343.95 | 324.40 | 325.60 | 325.60 | 283,916 |
| Mar 7, 2025 | 341.00 | 341.00 | 330.10 | 332.30 | 332.30 | 139,366 |
| Mar 6, 2025 | 333.10 | 342.30 | 331.85 | 339.05 | 339.05 | 554,766 |
| Mar 5, 2025 | 313.95 | 334.50 | 313.95 | 326.45 | 326.45 | 372,998 |
| Mar 4, 2025 | 296.95 | 316.55 | 290.20 | 315.35 | 315.35 | 299,057 |
| Mar 3, 2025 | 294.60 | 298.85 | 287.55 | 297.85 | 297.85 | 252,905 |
| Feb 28, 2025 | 305.45 | 305.45 | 292.55 | 294.15 | 294.15 | 278,473 |
| Feb 27, 2025 | 313.70 | 313.70 | 302.50 | 307.05 | 307.05 | 523,943 |
| Feb 25, 2025 | 321.30 | 321.30 | 309.20 | 309.75 | 309.75 | 123,506 |
| Feb 24, 2025 | 320.55 | 325.15 | 317.85 | 319.30 | 319.30 | 74,748 |
| Feb 21, 2025 | 333.10 | 333.10 | 322.05 | 322.95 | 322.95 | 84,848 |
| Feb 20, 2025 | 323.45 | 332.20 | 321.30 | 331.65 | 331.65 | 85,081 |
| Feb 19, 2025 | 321.80 | 326.00 | 317.00 | 324.45 | 324.45 | 66,008 |
| Feb 18, 2025 | 318.40 | 320.65 | 312.35 | 319.85 | 319.85 | 102,658 |
| Feb 17, 2025 | 311.25 | 320.50 | 303.10 | 318.35 | 318.35 | 185,282 |
| Feb 14, 2025 | 322.15 | 323.15 | 304.45 | 312.50 | 312.50 | 334,446 |
| Feb 13, 2025 | 328.05 | 333.55 | 319.40 | 320.00 | 320.00 | 318,090 |
| Feb 12, 2025 | 329.15 | 330.25 | 318.35 | 325.20 | 325.20 | 97,938 |
| Feb 11, 2025 | 335.15 | 337.40 | 328.20 | 330.15 | 330.15 | 34,887 |
| Feb 10, 2025 | 343.45 | 343.60 | 335.00 | 338.10 | 338.10 | 88,553 |
| Feb 7, 2025 | 344.40 | 346.50 | 339.60 | 342.50 | 342.50 | 150,139 |
| Feb 6, 2025 | 349.45 | 349.45 | 340.80 | 343.20 | 343.20 | 96,893 |
| Feb 5, 2025 | 341.20 | 349.50 | 339.85 | 342.85 | 342.85 | 256,107 |
| Feb 4, 2025 | 328.05 | 334.55 | 327.40 | 333.85 | 333.85 | 179,683 |
| Feb 3, 2025 | 332.70 | 333.10 | 318.70 | 324.95 | 324.95 | 1,024,299 |
| Feb 1, 2025 | 358.50 | 358.50 | 333.00 | 344.85 | 344.85 | 266,483 |
| Jan 31, 2025 | 352.75 | 359.00 | 349.20 | 358.15 | 358.15 | 66,591 |
| Jan 30, 2025 | 349.95 | 354.00 | 345.85 | 351.30 | 351.30 | 181,325 |
| Jan 29, 2025 | 349.75 | 352.25 | 343.80 | 345.25 | 345.25 | 138,263 |
| Jan 28, 2025 | 350.00 | 351.60 | 341.35 | 349.60 | 349.60 | 110,370 |
| Jan 27, 2025 | 351.35 | 351.35 | 343.40 | 345.75 | 345.75 | 174,603 |
| Jan 24, 2025 | 374.50 | 380.00 | 351.60 | 352.70 | 352.70 | 863,771 |
| Jan 23, 2025 | 372.00 | 373.35 | 360.00 | 362.20 | 362.20 | 106,875 |
| Jan 22, 2025 | 372.55 | 374.20 | 363.30 | 370.05 | 370.05 | 142,691 |
| Jan 21, 2025 | 361.50 | 372.30 | 358.55 | 369.90 | 369.90 | 403,136 |
| Jan 20, 2025 | 360.15 | 363.40 | 353.50 | 360.45 | 360.45 | 152,590 |
| Jan 17, 2025 | 362.55 | 363.10 | 355.35 | 358.95 | 358.95 | 104,306 |
| Jan 16, 2025 | 367.85 | 367.85 | 357.60 | 358.35 | 358.35 | 98,565 |
| Jan 15, 2025 | 376.05 | 379.90 | 360.75 | 362.90 | 362.90 | 162,759 |
| Jan 14, 2025 | 364.55 | 375.55 | 364.00 | 373.55 | 373.55 | 101,386 |
| Jan 13, 2025 | 383.60 | 383.60 | 360.40 | 364.50 | 364.50 | 333,495 |
| Jan 10, 2025 | 385.60 | 393.05 | 379.60 | 388.40 | 388.40 | 140,948 |
| Jan 9, 2025 | 391.20 | 392.50 | 383.45 | 384.95 | 384.95 | 64,704 |
| Jan 8, 2025 | 385.80 | 394.80 | 381.85 | 391.10 | 391.10 | 119,918 |
| Jan 7, 2025 | 389.50 | 397.50 | 385.35 | 386.40 | 386.40 | 74,509 |
| Jan 6, 2025 | 412.30 | 413.15 | 387.70 | 388.50 | 388.50 | 301,522 |
| Jan 3, 2025 | 412.50 | 417.00 | 407.75 | 413.15 | 413.15 | 100,742 |
| Jan 2, 2025 | 413.45 | 415.70 | 404.40 | 412.45 | 412.45 | 108,161 |
| Jan 1, 2025 | 409.50 | 413.85 | 404.55 | 412.60 | 412.60 | 102,969 |
| Dec 31, 2024 | 406.20 | 410.50 | 402.50 | 408.75 | 408.75 | 86,984 |
| Dec 30, 2024 | 409.50 | 410.45 | 401.00 | 406.45 | 406.45 | 88,538 |
| Dec 27, 2024 | 420.95 | 420.95 | 408.95 | 410.35 | 410.35 | 359,165 |
| Dec 26, 2024 | 413.45 | 421.50 | 408.60 | 419.40 | 419.40 | 691,719 |
| Dec 24, 2024 | 403.95 | 418.00 | 401.70 | 413.45 | 413.45 | 387,592 |
| Dec 23, 2024 | 399.65 | 411.30 | 399.45 | 403.95 | 403.95 | 388,064 |
| Dec 20, 2024 | 410.55 | 413.50 | 398.00 | 399.95 | 399.95 | 379,517 |
| Dec 19, 2024 | 390.15 | 410.85 | 389.90 | 407.40 | 407.40 | 320,898 |
| Dec 18, 2024 | 407.00 | 409.00 | 397.30 | 398.10 | 398.10 | 113,882 |
| Dec 17, 2024 | 408.00 | 409.90 | 404.70 | 406.90 | 406.90 | 229,503 |
| Dec 16, 2024 | 415.00 | 419.00 | 400.35 | 407.00 | 407.00 | 204,464 |
| Dec 13, 2024 | 411.70 | 418.00 | 409.30 | 415.00 | 415.00 | 599,946 |
| Dec 12, 2024 | 409.95 | 413.90 | 406.20 | 412.00 | 412.00 | 280,014 |
| Dec 11, 2024 | 405.00 | 412.95 | 405.00 | 410.80 | 410.80 | 291,036 |
| Dec 10, 2024 | 399.30 | 406.00 | 397.50 | 404.75 | 404.75 | 487,026 |
| Dec 9, 2024 | 399.20 | 404.60 | 398.05 | 399.25 | 399.25 | 442,187 |
| Dec 6, 2024 | 392.75 | 402.25 | 392.05 | 399.15 | 399.15 | 606,626 |
| Dec 5, 2024 | 389.50 | 393.00 | 384.80 | 391.95 | 391.95 | 136,007 |
| Dec 4, 2024 | 383.05 | 391.50 | 383.00 | 387.55 | 387.55 | 94,856 |
| Dec 3, 2024 | 384.10 | 387.75 | 382.50 | 384.35 | 384.35 | 147,638 |
| Dec 2, 2024 | 382.05 | 384.90 | 379.45 | 381.25 | 381.25 | 98,519 |
| Nov 29, 2024 | 380.20 | 384.80 | 376.55 | 383.05 | 383.05 | 326,639 |
| Nov 28, 2024 | 382.30 | 386.05 | 377.25 | 380.00 | 380.00 | 337,739 |
| Nov 27, 2024 | 386.65 | 386.75 | 376.10 | 380.05 | 380.05 | 512,828 |
| Nov 26, 2024 | 382.50 | 389.50 | 378.25 | 379.55 | 379.55 | 146,343 |
| Nov 25, 2024 | 368.00 | 384.55 | 368.00 | 376.70 | 376.70 | 468,246 |
| Nov 22, 2024 | 360.80 | 365.00 | 358.70 | 360.55 | 360.55 | 115,128 |
| Nov 21, 2024 | 362.40 | 364.00 | 354.80 | 360.35 | 360.35 | 121,282 |
| Nov 19, 2024 | 366.00 | 374.55 | 360.10 | 361.55 | 361.55 | 182,042 |
| Nov 18, 2024 | 370.05 | 375.50 | 366.35 | 367.45 | 367.45 | 96,084 |
| Nov 14, 2024 | 372.25 | 379.25 | 365.55 | 372.50 | 372.50 | 567,851 |
| Nov 13, 2024 | 375.15 | 377.80 | 367.95 | 371.85 | 371.85 | 198,906 |
| Nov 12, 2024 | 383.50 | 390.45 | 374.00 | 375.15 | 375.15 | 584,680 |
| Nov 11, 2024 | 380.05 | 387.50 | 375.20 | 381.20 | 381.20 | 410,388 |
| Nov 8, 2024 | 397.45 | 397.45 | 380.20 | 382.80 | 382.80 | 183,327 |
| Nov 7, 2024 | 391.55 | 400.00 | 385.70 | 396.40 | 396.40 | 220,190 |
| Nov 6, 2024 | 377.25 | 393.80 | 377.25 | 391.60 | 391.60 | 389,884 |
| Nov 4, 2024 | 383.45 | 383.45 | 363.60 | 368.50 | 368.50 | 357,530 |
| Nov 1, 2024 | 381.00 | 383.50 | 380.00 | 381.10 | 381.10 | 26,402 |
| Oct 31, 2024 | 377.25 | 382.55 | 373.95 | 380.70 | 380.70 | 158,700 |
| Oct 29, 2024 | 384.05 | 389.65 | 375.55 | 388.25 | 388.25 | 220,675 |
| Oct 28, 2024 | 379.80 | 393.70 | 379.40 | 383.65 | 383.65 | 301,019 |
| Oct 25, 2024 | 405.00 | 405.75 | 370.60 | 372.35 | 372.35 | 246,681 |
| Oct 24, 2024 | 396.00 | 405.40 | 394.00 | 404.65 | 404.65 | 95,324 |
| Oct 23, 2024 | 400.05 | 403.30 | 394.65 | 397.45 | 397.45 | 86,281 |
| Oct 22, 2024 | 414.50 | 416.40 | 400.55 | 401.80 | 401.80 | 204,618 |
| Oct 21, 2024 | 432.50 | 435.90 | 414.00 | 415.20 | 415.20 | 152,982 |
| Oct 18, 2024 | 430.00 | 435.00 | 422.70 | 431.40 | 431.40 | 210,995 |
| Oct 17, 2024 | 432.95 | 439.00 | 428.45 | 433.40 | 433.40 | 380,489 |
| Oct 16, 2024 | 425.90 | 438.45 | 425.45 | 435.05 | 435.05 | 528,956 |
| Oct 15, 2024 | 414.00 | 426.80 | 412.00 | 423.05 | 423.05 | 488,669 |
| Oct 14, 2024 | 396.50 | 407.65 | 396.35 | 405.80 | 405.80 | 146,308 |
| Oct 11, 2024 | 393.00 | 396.90 | 387.30 | 395.35 | 395.35 | 83,385 |
| Oct 10, 2024 | 397.95 | 403.95 | 391.05 | 392.20 | 392.20 | 197,397 |
| Oct 9, 2024 | 401.50 | 413.50 | 393.40 | 394.95 | 394.95 | 538,243 |
| Oct 8, 2024 | 387.05 | 395.20 | 381.70 | 390.85 | 390.85 | 278,661 |
| Oct 7, 2024 | 406.90 | 409.45 | 391.10 | 393.45 | 393.45 | 334,326 |
| Oct 4, 2024 | 405.55 | 413.60 | 395.45 | 406.95 | 406.95 | 534,323 |
| Oct 3, 2024 | 433.55 | 433.55 | 413.00 | 415.45 | 415.45 | 461,535 |
| Oct 1, 2024 | 440.45 | 446.00 | 438.65 | 444.70 | 444.70 | 289,016 |
| Sep 30, 2024 | 436.70 | 446.55 | 430.40 | 440.55 | 440.55 | 385,500 |
| Sep 27, 2024 | 424.15 | 439.50 | 421.20 | 436.95 | 436.95 | 925,299 |
| Sep 26, 2024 | 416.20 | 423.20 | 408.70 | 422.30 | 422.30 | 206,404 |
| Sep 25, 2024 | 417.25 | 419.00 | 407.70 | 417.05 | 417.05 | 255,120 |
| Sep 24, 2024 | 403.00 | 419.40 | 402.80 | 417.25 | 417.25 | 264,515 |
| Sep 23, 2024 | 398.80 | 408.65 | 396.70 | 403.30 | 403.30 | 699,976 |
| Sep 20, 2024 | 398.30 | 403.45 | 394.50 | 398.25 | 398.25 | 1,365,420 |
| Sep 19, 2024 | 406.90 | 408.55 | 392.10 | 398.30 | 398.30 | 268,165 |
| Sep 18, 2024 | 407.55 | 410.90 | 404.90 | 407.30 | 407.30 | 56,446 |
| Sep 17, 2024 | 410.95 | 412.35 | 406.20 | 408.55 | 408.55 | 203,053 |
| Sep 16, 2024 | 410.55 | 413.90 | 405.90 | 410.25 | 410.25 | 252,904 |
| Sep 13, 2024 | 413.55 | 417.50 | 406.70 | 410.95 | 410.95 | 773,512 |
| Sep 12, 2024 | 413.50 | 417.75 | 410.15 | 413.20 | 413.20 | 631,169 |
| Sep 11, 2024 | 428.00 | 435.80 | 407.50 | 409.60 | 409.60 | 629,115 |
| Sep 10, 2024 | 423.50 | 424.50 | 417.35 | 421.65 | 421.65 | 347,716 |
| Sep 9, 2024 | 435.45 | 435.45 | 420.05 | 421.35 | 421.35 | 878,870 |
| Sep 6, 2024 | 450.25 | 451.80 | 432.90 | 434.35 | 434.35 | 914,463 |
| Sep 5, 2024 | 447.75 | 457.20 | 444.30 | 448.25 | 448.25 | 1,045,536 |
| Sep 4, 2024 | 430.50 | 447.65 | 428.35 | 444.50 | 444.50 | 1,592,885 |
| Sep 3, 2024 | 429.35 | 430.55 | 424.70 | 425.60 | 425.60 | 190,453 |
| Sep 2, 2024 | 425.65 | 438.00 | 421.10 | 427.80 | 427.80 | 1,075,309 |
| Aug 30, 2024 | 420.15 | 425.00 | 415.70 | 419.25 | 419.25 | 648,173 |
| Aug 29, 2024 | 406.80 | 417.30 | 402.55 | 416.05 | 416.05 | 311,993 |
| Aug 28, 2024 | 408.45 | 411.20 | 403.05 | 406.55 | 406.55 | 358,899 |
| Aug 26, 2024 | 410.15 | 410.15 | 400.30 | 404.40 | 404.40 | 727,310 |
| Aug 23, 2024 | 406.00 | 413.75 | 404.00 | 405.65 | 405.65 | 349,251 |
| Aug 22, 2024 | 413.75 | 414.00 | 403.15 | 406.40 | 406.40 | 817,179 |
| Aug 21, 2024 | 396.95 | 411.80 | 394.00 | 407.50 | 407.50 | 420,311 |
| Aug 20, 2024 | 391.55 | 404.75 | 391.50 | 396.40 | 396.40 | 1,659,733 |
| Aug 19, 2024 | 386.15 | 394.90 | 383.85 | 388.00 | 388.00 | 991,877 |
| Aug 16, 2024 | 375.75 | 381.95 | 373.90 | 379.40 | 379.40 | 841,630 |
| Aug 14, 2024 | 370.35 | 377.35 | 368.85 | 373.05 | 373.05 | 122,330 |
| Aug 13, 2024 | 377.95 | 377.95 | 364.10 | 371.10 | 371.10 | 220,354 |
| Aug 12, 2024 | 375.20 | 383.50 | 370.50 | 379.60 | 379.60 | 189,139 |
| Aug 9, 2024 | 11 Dividend | |||||
| Aug 9, 2024 | 381.15 | 385.50 | 374.10 | 376.55 | 376.55 | 320,400 |
| Aug 8, 2024 | 399.00 | 399.00 | 383.20 | 388.90 | 377.90 | 491,551 |
| Aug 7, 2024 | 393.50 | 403.35 | 388.35 | 396.70 | 385.48 | 1,179,499 |
| Aug 6, 2024 | 392.25 | 399.95 | 384.50 | 386.10 | 375.18 | 318,996 |
| Aug 5, 2024 | 385.05 | 392.45 | 377.00 | 388.55 | 377.56 | 1,016,991 |
| Aug 2, 2024 | 391.25 | 398.40 | 383.55 | 389.85 | 378.82 | 313,153 |
| Aug 1, 2024 | 392.60 | 393.60 | 385.00 | 391.35 | 380.28 | 637,988 |
| Jul 31, 2024 | 399.05 | 406.65 | 391.05 | 392.60 | 381.50 | 997,384 |
| Jul 30, 2024 | 374.00 | 401.70 | 370.00 | 395.75 | 384.56 | 2,457,655 |
| Jul 29, 2024 | 384.15 | 389.20 | 379.00 | 381.20 | 370.42 | 540,530 |
| Jul 26, 2024 | 378.50 | 379.35 | 370.40 | 376.45 | 365.80 | 719,214 |
| Jul 25, 2024 | 351.40 | 376.90 | 347.00 | 374.40 | 363.81 | 754,536 |
| Jul 24, 2024 | 346.10 | 356.15 | 344.30 | 353.80 | 343.79 | 189,396 |
| Jul 23, 2024 | 349.45 | 349.45 | 329.50 | 346.25 | 336.46 | 465,223 |
| Jul 22, 2024 | 342.25 | 354.55 | 337.95 | 346.65 | 336.85 | 389,515 |
| Jul 19, 2024 | 357.65 | 359.00 | 340.45 | 341.50 | 331.84 | 530,553 |
| Jul 18, 2024 | 358.30 | 365.00 | 354.55 | 357.60 | 347.49 | 414,781 |
| Jul 16, 2024 | 349.60 | 360.95 | 348.00 | 358.10 | 347.97 | 1,238,073 |
| Jul 15, 2024 | 343.65 | 350.00 | 341.40 | 348.25 | 338.40 | 471,572 |
| Jul 12, 2024 | 354.45 | 354.45 | 341.30 | 342.25 | 332.57 | 202,863 |
| Jul 11, 2024 | 339.95 | 352.95 | 338.10 | 350.00 | 340.10 | 1,373,222 |
| Jul 10, 2024 | 331.60 | 337.00 | 323.00 | 335.40 | 325.91 | 537,242 |
| Jul 9, 2024 | 328.00 | 333.30 | 327.00 | 331.00 | 321.64 | 122,498 |
| Jul 8, 2024 | 333.90 | 336.25 | 326.25 | 327.75 | 318.48 | 285,717 |
| Jul 5, 2024 | 328.15 | 334.10 | 327.25 | 332.30 | 322.90 | 309,239 |
| Jul 4, 2024 | 331.75 | 334.50 | 328.60 | 330.00 | 320.67 | 97,094 |
| Jul 3, 2024 | 329.00 | 330.50 | 325.45 | 329.35 | 320.03 | 111,165 |
| Jul 2, 2024 | 331.25 | 333.20 | 324.45 | 328.15 | 318.87 | 293,753 |
| Jul 1, 2024 | 330.40 | 334.20 | 329.55 | 331.30 | 321.93 | 209,716 |
| Jun 28, 2024 | 336.45 | 339.40 | 331.45 | 332.10 | 322.71 | 183,545 |
| Jun 27, 2024 | 333.65 | 335.95 | 327.00 | 333.70 | 324.26 | 198,739 |
| Jun 26, 2024 | 336.95 | 337.50 | 332.30 | 333.50 | 324.07 | 135,855 |
| Jun 25, 2024 | 338.00 | 340.30 | 331.30 | 334.75 | 325.28 | 95,443 |
| Jun 24, 2024 | 341.95 | 344.80 | 335.80 | 337.75 | 328.20 | 246,113 |
| Jun 21, 2024 | 1.5:1 Stock Splits | |||||
| Jun 21, 2024 | 349.80 | 352.80 | 336.05 | 340.95 | 331.31 | 706,506 |
| Jun 20, 2024 | 347.90 | 350.33 | 342.83 | 349.27 | 339.39 | 649,209 |
| Jun 19, 2024 | 355.70 | 356.00 | 342.33 | 343.80 | 334.08 | 709,133 |
| Jun 18, 2024 | 362.63 | 362.63 | 351.87 | 353.47 | 343.47 | 536,108 |
| Jun 14, 2024 | 356.60 | 362.43 | 353.10 | 357.50 | 347.39 | 787,427 |
| Jun 13, 2024 | 354.97 | 354.97 | 349.87 | 352.23 | 342.27 | 505,820 |
| Jun 12, 2024 | 353.33 | 358.43 | 349.67 | 350.60 | 340.68 | 640,902 |
| Jun 11, 2024 | 350.00 | 354.97 | 344.20 | 349.60 | 339.71 | 273,634 |
| Jun 10, 2024 | 351.37 | 354.60 | 344.67 | 347.80 | 337.96 | 462,277 |
| Jun 7, 2024 | 343.33 | 351.20 | 337.20 | 349.03 | 339.16 | 583,594 |
| Jun 6, 2024 | 338.77 | 356.93 | 338.77 | 343.67 | 333.95 | 643,094 |
| Jun 5, 2024 | 341.23 | 341.23 | 308.10 | 336.60 | 327.08 | 825,266 |
| Jun 4, 2024 | 389.97 | 389.97 | 312.17 | 329.73 | 320.41 | 1,554,622 |
| Jun 3, 2024 | 380.03 | 396.47 | 380.03 | 388.67 | 377.67 | 1,254,275 |
| May 31, 2024 | 360.07 | 362.97 | 355.10 | 358.03 | 347.91 | 529,137 |
| May 30, 2024 | 359.97 | 361.73 | 353.77 | 356.03 | 345.96 | 367,567 |
| May 29, 2024 | 360.67 | 364.27 | 355.83 | 358.50 | 348.36 | 172,006 |
| May 28, 2024 | 372.63 | 373.03 | 360.77 | 364.43 | 354.13 | 434,477 |
| May 27, 2024 | 362.47 | 375.97 | 355.20 | 371.70 | 361.19 | 605,801 |
| May 24, 2024 | 358.67 | 366.67 | 352.13 | 362.03 | 351.79 | 861,908 |
| May 23, 2024 | 355.97 | 363.17 | 353.33 | 357.07 | 346.97 | 287,078 |
| May 22, 2024 | 350.10 | 357.33 | 344.80 | 353.40 | 343.40 | 544,139 |
| May 21, 2024 | 338.00 | 353.93 | 334.67 | 351.37 | 341.43 | 481,513 |
| May 17, 2024 | 333.33 | 341.00 | 331.13 | 337.53 | 327.99 | 495,947 |
| May 16, 2024 | 343.83 | 343.83 | 327.00 | 332.60 | 323.19 | 288,938 |
| May 15, 2024 | 331.77 | 339.70 | 331.17 | 337.77 | 328.21 | 321,569 |
| May 14, 2024 | 333.33 | 336.57 | 326.70 | 328.87 | 319.56 | 1,794,214 |
Related Tickers
BPCL.BO Bharat Petroleum Corporation Limited
312.60
+1.86%
CASTROLIND.BO Castrol India Limited
206.20
+0.51%
IOC.BO Indian Oil Corporation Limited
143.50
+1.27%
CHENNPETRO.NS Chennai Petroleum Corporation Limited
626.85
+0.92%
PETRONET.NS Petronet LNG Limited
316.10
+1.14%
BPCL.NS Bharat Petroleum Corporation Limited
312.50
+1.82%
RELIANCE.BO Reliance Industries Limited
1,424.25
+0.57%
IOC.NS Indian Oil Corporation Limited
143.47
+1.26%
RELIANCE.NS Reliance Industries Limited
1,424.40
+0.61%