HINDPETRO.NSHINDPETRO.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $447.35 | $448.20 | $437.25 | $440.15 | 8.10M |
| 1/13/2026 | $451.00 | $453.50 | $445.10 | $448.85 | 1.84M |
| 1/12/2026 | $451.00 | $451.90 | $441.70 | $451.05 | 2.79M |
| 1/9/2026 | $452.00 | $455.20 | $446.30 | $448.75 | 7.02M |
| 1/8/2026 | $475.00 | $475.00 | $448.95 | $452.20 | 6.53M |
| 1/7/2026 | $483.00 | $485.05 | $475.00 | $476.45 | 2.55M |
| 1/6/2026 | $492.00 | $492.35 | $474.50 | $482.35 | 4.34M |
| 1/5/2026 | $495.15 | $508.45 | $488.10 | $492.40 | 8.49M |
| 1/2/2026 | $498.60 | $501.70 | $492.30 | $495.85 | 6.51M |
| 1/1/2026 | $499.75 | $502.15 | $493.00 | $498.60 | 3.29M |
| 12/31/2025 | $469.80 | $500.90 | $469.05 | $499.05 | 11.95M |
| 12/30/2025 | $475.25 | $480.75 | $467.40 | $468.75 | 5.38M |
| 12/29/2025 | $468.50 | $475.95 | $466.90 | $474.15 | 1.62M |
| 12/26/2025 | $470.70 | $471.00 | $465.05 | $467.70 | 1.10M |
| 12/24/2025 | $475.10 | $477.50 | $469.25 | $470.70 | 1.55M |
| 12/23/2025 | $477.00 | $477.40 | $471.30 | $475.10 | 1.88M |
| 12/22/2025 | $470.00 | $478.05 | $468.30 | $475.55 | 2.90M |
| 12/19/2025 | $466.00 | $470.40 | $462.55 | $469.75 | 3.31M |
| 12/18/2025 | $466.60 | $468.30 | $457.85 | $464.00 | 1.22M |
| 12/17/2025 | $466.00 | $471.75 | $464.45 | $465.45 | 2.28M |
| 12/16/2025 | $466.10 | $468.30 | $460.20 | $465.35 | 1.51M |
| 12/15/2025 | $461.05 | $468.15 | $456.50 | $466.15 | 3.14M |
| 12/12/2025 | $449.00 | $461.50 | $448.50 | $459.90 | 2.62M |
| 12/11/2025 | $451.80 | $451.95 | $443.50 | $448.05 | 2.28M |
| 12/10/2025 | $450.50 | $456.90 | $448.50 | $449.50 | 2.72M |
| 12/9/2025 | $445.15 | $453.90 | $442.30 | $448.75 | 6.79M |
| 12/8/2025 | $451.80 | $452.95 | $442.70 | $445.95 | 3.24M |
| 12/5/2025 | $447.95 | $451.95 | $445.40 | $450.35 | 2.11M |
| 12/4/2025 | $451.90 | $453.75 | $445.00 | $447.95 | 3.13M |
| 12/3/2025 | $450.95 | $455.30 | $446.65 | $450.70 | 4.19M |
| 12/2/2025 | $455.00 | $460.45 | $447.00 | $450.45 | 5.32M |
| 12/1/2025 | $458.00 | $461.10 | $449.00 | $451.95 | 2.14M |
| 11/28/2025 | $462.00 | $462.50 | $455.70 | $457.50 | 1.54M |
| 11/27/2025 | $467.10 | $469.30 | $459.15 | $463.40 | 2.24M |
| 11/26/2025 | $457.10 | $467.70 | $457.05 | $466.25 | 3.69M |
| 11/25/2025 | $461.75 | $462.00 | $452.75 | $455.25 | 6.24M |
| 11/24/2025 | $471.90 | $474.50 | $462.00 | $463.05 | 8.10M |
| 11/21/2025 | $477.60 | $478.00 | $470.15 | $471.90 | 2.76M |
| 11/19/2025 | $482.60 | $485.00 | $475.30 | $477.15 | 3.94M |
| 11/18/2025 | $486.40 | $488.50 | $482.40 | $483.55 | 1.78M |
| 11/17/2025 | $483.00 | $492.20 | $482.40 | $486.50 | 3.48M |
| 11/14/2025 | $483.10 | $488.75 | $477.35 | $481.25 | 2.46M |
| 11/13/2025 | $487.00 | $490.40 | $481.90 | $486.05 | 2.81M |
| 11/12/2025 | $490.00 | $494.45 | $483.25 | $484.90 | 3.57M |
| 11/11/2025 | $480.50 | $489.50 | $470.00 | $487.90 | 6.82M |
| 11/10/2025 | $479.55 | $485.20 | $477.75 | $482.00 | 2.22M |
| 11/7/2025 | $472.00 | $480.90 | $468.35 | $479.55 | 5.06M |
| 11/6/2025 | $484.00 | $484.00 | $471.75 | $473.15 | 5.16M |
| 11/4/2025 | $483.75 | $491.40 | $482.75 | $484.85 | 6.05M |
| 11/3/2025 | $481.50 | $487.40 | $480.05 | $484.10 | 6.20M |
| 10/31/2025 | $469.95 | $484.10 | $469.35 | $476.00 | 7.89M |
| 10/30/2025 | $470.00 | $478.80 | $464.55 | $469.75 | 9.56M |
| 10/29/2025 | $451.10 | $470.90 | $451.10 | $468.85 | 8.35M |
| 10/28/2025 | $454.00 | $456.70 | $449.20 | $452.15 | 4.48M |
| 10/27/2025 | $438.10 | $454.55 | $438.00 | $453.75 | 5.53M |
| 10/24/2025 | $436.25 | $444.00 | $432.10 | $438.45 | 4.34M |
| 10/23/2025 | $454.55 | $454.55 | $437.05 | $440.70 | 6.17M |
| 10/21/2025 | $454.95 | $456.50 | $451.70 | $455.40 | 327,276 |
| 10/20/2025 | $450.00 | $457.60 | $450.00 | $452.95 | 2.13M |
| 10/17/2025 | $453.00 | $459.00 | $446.00 | $448.60 | 3.26M |