HINDUSTAN PETROLEUM CORPORATION LIMITED (hindpetro)
OIL&GAS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 397.7 | 397.7 | 393.25 | 395.7 | 625725 |
| 2025-05-20 15:28:00 | 398.85 | 398.85 | 397.35 | 397.8 | 419175 |
| 2025-05-20 15:27:00 | 398.9 | 399.25 | 398.9 | 399.25 | 30375 |
| 2025-05-20 15:26:00 | 398.9 | 399.0 | 398.9 | 398.9 | 52650 |
| 2025-05-20 15:25:00 | 398.3 | 399.15 | 398.2 | 398.95 | 105300 |
| 2025-05-20 15:24:00 | 399.3 | 399.4 | 398.25 | 398.3 | 184275 |
| 2025-05-20 15:23:00 | 399.15 | 399.3 | 399.15 | 399.3 | 30375 |
| 2025-05-20 15:22:00 | 399.35 | 399.35 | 399.15 | 399.15 | 22275 |
| 2025-05-20 15:21:00 | 399.3 | 399.4 | 399.1 | 399.35 | 24300 |
| 2025-05-20 15:20:00 | 399.15 | 399.4 | 399.15 | 399.3 | 26325 |
| 2025-05-20 15:19:00 | 399.3 | 399.3 | 399.15 | 399.15 | 6075 |
| 2025-05-20 15:18:00 | 399.5 | 399.5 | 399.05 | 399.3 | 32400 |
| 2025-05-20 15:17:00 | 400.0 | 400.0 | 398.85 | 399.35 | 603450 |
| 2025-05-20 15:16:00 | 400.3 | 400.3 | 399.65 | 400.0 | 164025 |
| 2025-05-20 15:15:00 | 401.0 | 401.0 | 400.3 | 400.3 | 48600 |
| 2025-05-20 15:14:00 | 400.9 | 401.1 | 400.9 | 401.0 | 42525 |
| 2025-05-20 15:13:00 | 401.1 | 401.1 | 400.9 | 400.9 | 4050 |
| 2025-05-20 15:12:00 | 400.9 | 401.1 | 400.9 | 401.1 | 56700 |
| 2025-05-20 15:11:00 | 400.65 | 400.9 | 400.65 | 400.9 | 10125 |
| 2025-05-20 15:10:00 | 400.45 | 400.7 | 400.45 | 400.65 | 22275 |
| 2025-05-20 15:09:00 | 400.15 | 400.45 | 400.15 | 400.45 | 28350 |
| 2025-05-20 15:08:00 | 400.0 | 400.1 | 400.0 | 400.1 | 42525 |
| 2025-05-20 15:07:00 | 400.05 | 400.1 | 400.0 | 400.0 | 20250 |
| 2025-05-20 15:06:00 | 400.75 | 400.75 | 400.0 | 400.05 | 36450 |
| 2025-05-20 15:05:00 | 400.5 | 400.5 | 400.5 | 400.5 | 2025 |
| 2025-05-20 15:04:00 | 400.8 | 400.8 | 400.5 | 400.5 | 12150 |
| 2025-05-20 15:03:00 | 400.55 | 400.8 | 400.55 | 400.8 | 20250 |
| 2025-05-20 15:02:00 | 400.65 | 401.05 | 400.65 | 400.65 | 32400 |
| 2025-05-20 15:01:00 | 400.25 | 400.9 | 400.25 | 400.5 | 42525 |
| 2025-05-20 15:00:00 | 399.85 | 400.3 | 399.25 | 400.0 | 117450 |
| 2025-05-20 14:59:00 | 399.6 | 399.85 | 399.6 | 399.85 | 28350 |
| 2025-05-20 14:58:00 | 399.95 | 399.95 | 399.6 | 399.65 | 30375 |
| 2025-05-20 14:57:00 | 399.8 | 400.3 | 399.45 | 399.95 | 42525 |
| 2025-05-20 14:56:00 | 400.25 | 401.05 | 399.8 | 399.8 | 279450 |
| 2025-05-20 14:55:00 | 401.0 | 401.0 | 400.2 | 400.25 | 105300 |
| 2025-05-20 14:54:00 | 401.1 | 401.1 | 401.0 | 401.0 | 18225 |
| 2025-05-20 14:53:00 | 400.95 | 401.0 | 400.95 | 401.0 | 14175 |
| 2025-05-20 14:52:00 | 401.1 | 401.4 | 400.95 | 400.95 | 16200 |
| 2025-05-20 14:51:00 | 401.2 | 401.2 | 401.1 | 401.1 | 42525 |
| 2025-05-20 14:50:00 | 401.05 | 401.2 | 400.55 | 401.2 | 60750 |
| 2025-05-20 14:49:00 | 400.7 | 401.05 | 400.7 | 401.05 | 70875 |
| 2025-05-20 14:48:00 | 400.3 | 400.7 | 400.25 | 400.7 | 30375 |
| 2025-05-20 14:47:00 | 399.8 | 400.5 | 399.8 | 400.3 | 32400 |
| 2025-05-20 14:46:00 | 399.5 | 400.5 | 399.5 | 399.8 | 70875 |
| 2025-05-20 14:45:00 | 399.35 | 400.0 | 398.8 | 399.5 | 101250 |
| 2025-05-20 14:44:00 | 400.35 | 400.35 | 399.1 | 399.1 | 135675 |
| 2025-05-20 14:43:00 | 400.6 | 401.0 | 400.05 | 400.25 | 301725 |
| 2025-05-20 14:42:00 | 401.0 | 401.0 | 400.25 | 400.6 | 188325 |
| 2025-05-20 14:41:00 | 401.45 | 401.6 | 401.0 | 401.05 | 196425 |
| 2025-05-20 14:40:00 | 400.15 | 401.5 | 400.1 | 401.5 | 196425 |
| 2025-05-20 14:39:00 | 401.2 | 401.6 | 400.05 | 400.3 | 330075 |
| 2025-05-20 14:38:00 | 402.5 | 402.7 | 400.35 | 401.2 | 591300 |
| 2025-05-20 14:37:00 | 403.0 | 403.0 | 402.5 | 402.5 | 54675 |
| 2025-05-20 14:36:00 | 402.8 | 403.0 | 402.8 | 403.0 | 32400 |
| 2025-05-20 14:35:00 | 402.75 | 402.85 | 402.75 | 402.8 | 14175 |
| 2025-05-20 14:34:00 | 402.4 | 402.6 | 402.4 | 402.6 | 18225 |
| 2025-05-20 14:33:00 | 402.5 | 402.5 | 402.4 | 402.4 | 42525 |
| 2025-05-20 14:32:00 | 402.55 | 402.55 | 402.5 | 402.5 | 14175 |
| 2025-05-20 14:31:00 | 402.8 | 402.8 | 402.55 | 402.55 | 8100 |
| 2025-05-20 14:30:00 | 402.6 | 403.0 | 402.6 | 402.8 | 22275 |
| 2025-05-20 14:29:00 | 402.3 | 402.5 | 402.05 | 402.5 | 58725 |
| 2025-05-20 14:28:00 | 402.7 | 402.7 | 402.25 | 402.3 | 72900 |
| 2025-05-20 14:27:00 | 402.9 | 403.1 | 402.65 | 402.75 | 93150 |
| 2025-05-20 14:26:00 | 403.75 | 403.75 | 402.9 | 402.9 | 107325 |
| 2025-05-20 14:25:00 | 403.75 | 403.75 | 403.75 | 403.75 | 22275 |
| 2025-05-20 14:24:00 | 403.95 | 403.95 | 403.75 | 403.75 | 40500 |
| 2025-05-20 14:23:00 | 403.9 | 403.95 | 403.9 | 403.95 | 10125 |
| 2025-05-20 14:22:00 | 403.9 | 404.05 | 403.9 | 404.05 | 4050 |
| 2025-05-20 14:21:00 | 404.45 | 404.45 | 403.1 | 403.9 | 253125 |
| 2025-05-20 14:20:00 | 405.0 | 405.0 | 404.45 | 404.45 | 14175 |
| 2025-05-20 14:19:00 | 404.9 | 405.2 | 404.9 | 405.0 | 10125 |
| 2025-05-20 14:18:00 | 404.45 | 404.9 | 404.45 | 404.9 | 6075 |
| 2025-05-20 14:17:00 | 404.75 | 404.75 | 404.45 | 404.45 | 8100 |
| 2025-05-20 14:16:00 | 405.0 | 405.0 | 404.65 | 404.75 | 18225 |
| 2025-05-20 14:15:00 | 405.05 | 405.05 | 405.0 | 405.0 | 2025 |
| 2025-05-20 14:14:00 | 405.1 | 405.1 | 405.0 | 405.05 | 54675 |
| 2025-05-20 14:13:00 | 405.2 | 405.2 | 405.1 | 405.1 | 12150 |
| 2025-05-20 14:12:00 | 405.65 | 405.65 | 405.2 | 405.2 | 14175 |
| 2025-05-20 14:11:00 | 405.1 | 405.65 | 405.1 | 405.65 | 40500 |
| 2025-05-20 14:10:00 | 405.35 | 405.35 | 405.1 | 405.1 | 4050 |
| 2025-05-20 14:09:00 | 405.15 | 405.35 | 405.15 | 405.35 | 16200 |
| 2025-05-20 14:08:00 | 405.55 | 405.55 | 405.5 | 405.5 | 6075 |
| 2025-05-20 14:07:00 | 405.5 | 405.55 | 405.5 | 405.55 | 10125 |
| 2025-05-20 14:06:00 | 406.15 | 406.15 | 405.5 | 405.5 | 8100 |
| 2025-05-20 14:05:00 | 406.15 | 406.15 | 406.15 | 406.15 | 0 |
| 2025-05-20 14:04:00 | 406.15 | 406.15 | 406.15 | 406.15 | 0 |
| 2025-05-20 14:03:00 | 406.5 | 406.5 | 406.15 | 406.15 | 16200 |
| 2025-05-20 14:02:00 | 406.65 | 406.65 | 406.5 | 406.5 | 2025 |
| 2025-05-20 14:01:00 | 406.65 | 406.65 | 406.65 | 406.65 | 0 |
| 2025-05-20 14:00:00 | 406.65 | 406.65 | 406.65 | 406.65 | 0 |
| 2025-05-20 13:59:00 | 406.65 | 406.65 | 406.65 | 406.65 | 0 |
| 2025-05-20 13:58:00 | 406.65 | 406.65 | 406.65 | 406.65 | 0 |
| 2025-05-20 13:57:00 | 406.6 | 406.65 | 406.6 | 406.65 | 2025 |
| 2025-05-20 13:56:00 | 406.6 | 406.6 | 406.6 | 406.6 | 0 |
| 2025-05-20 13:55:00 | 406.9 | 406.9 | 406.6 | 406.6 | 4050 |
| 2025-05-20 13:54:00 | 406.9 | 406.9 | 406.9 | 406.9 | 0 |
| 2025-05-20 13:53:00 | 406.9 | 406.9 | 406.9 | 406.9 | 0 |
| 2025-05-20 13:52:00 | 406.9 | 406.9 | 406.9 | 406.9 | 0 |
| 2025-05-20 13:51:00 | 406.9 | 406.9 | 406.9 | 406.9 | 0 |
| 2025-05-20 13:50:00 | 406.95 | 406.95 | 406.9 | 406.9 | 4050 |