HINDUSTAN PETROLEUM CORPORATION LIMITED (hindpetro)
OIL&GAS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 448.0 | 455.65 | 446.7 | 454.6 | 4078350 |
| 2025-07-07 05:30:00 | 447.5 | 456.55 | 443.7 | 449.7 | 9161100 |
| 2025-07-04 05:30:00 | 438.75 | 448.55 | 438.5 | 447.1 | 8968725 |
| 2025-07-03 05:30:00 | 440.95 | 444.0 | 437.45 | 438.5 | 4295025 |
| 2025-07-02 05:30:00 | 444.2 | 448.7 | 435.75 | 439.05 | 6407100 |
| 2025-07-01 05:30:00 | 441.9 | 443.6 | 436.6 | 442.15 | 4031775 |
| 2025-06-30 05:30:00 | 442.0 | 444.8 | 438.25 | 440.75 | 5661900 |
| 2025-06-27 05:30:00 | 424.5 | 442.4 | 422.65 | 441.05 | 24822450 |
| 2025-06-26 05:30:00 | 406.0 | 424.25 | 406.0 | 421.4 | 14120325 |
| 2025-06-25 05:30:00 | 408.0 | 412.1 | 404.85 | 408.8 | 14019075 |
| 2025-06-24 05:30:00 | 411.8 | 419.0 | 404.4 | 406.3 | 23755275 |
| 2025-06-23 05:30:00 | 382.0 | 397.75 | 382.0 | 393.75 | 18065025 |
| 2025-06-20 05:30:00 | 390.0 | 395.25 | 388.75 | 392.0 | 5941350 |
| 2025-06-19 05:30:00 | 393.35 | 397.0 | 389.55 | 390.95 | 5044275 |
| 2025-06-18 05:30:00 | 392.0 | 396.35 | 389.0 | 394.85 | 5874525 |
| 2025-06-17 05:30:00 | 396.0 | 402.2 | 392.75 | 393.75 | 8424000 |
| 2025-06-16 05:30:00 | 383.85 | 396.4 | 383.7 | 395.8 | 8209350 |
| 2025-06-13 05:30:00 | 379.95 | 389.65 | 366.5 | 387.5 | 18194625 |
| 2025-06-12 05:30:00 | 412.0 | 412.0 | 391.05 | 393.6 | 17923275 |
| 2025-06-11 05:30:00 | 407.7 | 424.6 | 406.85 | 416.65 | 12721050 |
| 2025-06-10 05:30:00 | 409.95 | 411.5 | 406.1 | 406.8 | 3679425 |
| 2025-06-09 05:30:00 | 408.85 | 411.0 | 405.65 | 409.35 | 3033450 |
| 2025-06-06 05:30:00 | 403.2 | 409.3 | 403.2 | 408.85 | 3347325 |
| 2025-06-05 05:30:00 | 408.1 | 410.55 | 401.2 | 402.65 | 3620700 |
| 2025-06-04 05:30:00 | 404.9 | 409.0 | 402.4 | 408.1 | 2999025 |
| 2025-06-03 05:30:00 | 408.05 | 412.55 | 402.5 | 403.95 | 3888000 |
| 2025-06-02 05:30:00 | 410.1 | 415.0 | 408.7 | 410.75 | 3290625 |
| 2025-05-30 05:30:00 | 418.0 | 421.25 | 411.75 | 413.65 | 5467500 |
| 2025-05-29 05:30:00 | 417.8 | 418.45 | 411.8 | 414.35 | 9742275 |
| 2025-05-28 05:30:00 | 411.55 | 419.8 | 409.3 | 417.6 | 10444950 |
| 2025-05-27 05:30:00 | 416.0 | 416.2 | 406.0 | 410.75 | 27339525 |
| 2025-05-26 05:30:00 | 410.4 | 417.35 | 408.8 | 415.15 | 14758200 |
| 2025-05-23 05:30:00 | 405.95 | 412.7 | 404.8 | 409.1 | 7518825 |
| 2025-05-22 05:30:00 | 406.85 | 407.5 | 399.0 | 402.65 | 5254875 |
| 2025-05-21 05:30:00 | 396.4 | 406.6 | 390.9 | 406.0 | 9005175 |
| 2025-05-20 05:30:00 | 410.5 | 411.1 | 393.25 | 398.45 | 9930600 |
| 2025-05-19 05:30:00 | 410.65 | 411.7 | 405.6 | 406.05 | 3570075 |
| 2025-05-16 05:30:00 | 405.6 | 411.95 | 403.35 | 410.5 | 7030800 |
| 2025-05-15 05:30:00 | 402.0 | 407.7 | 398.1 | 403.8 | 9426375 |
| 2025-05-14 05:30:00 | 393.0 | 398.7 | 392.4 | 397.2 | 7245450 |
| 2025-05-13 05:30:00 | 390.9 | 394.3 | 387.15 | 389.7 | 6273450 |
| 2025-05-12 05:30:00 | 392.0 | 398.35 | 387.75 | 390.7 | 9306900 |
| 2025-05-09 05:30:00 | 384.0 | 389.05 | 380.75 | 387.55 | 6079050 |
| 2025-05-08 05:30:00 | 402.95 | 403.4 | 386.0 | 388.4 | 8950500 |
| 2025-05-07 05:30:00 | 392.5 | 407.0 | 391.6 | 398.7 | 11554650 |
| 2025-05-06 05:30:00 | 412.8 | 413.8 | 396.3 | 397.9 | 10341675 |
| 2025-05-05 05:30:00 | 392.9 | 416.05 | 392.15 | 412.1 | 27772875 |
| 2025-05-02 05:30:00 | 380.0 | 392.0 | 380.0 | 385.6 | 9201600 |
| 2025-04-30 05:30:00 | 397.65 | 404.45 | 375.25 | 379.5 | 22918950 |
| 2025-04-29 05:30:00 | 396.1 | 398.8 | 390.7 | 392.3 | 5382450 |
| 2025-04-28 05:30:00 | 383.0 | 395.0 | 380.85 | 394.15 | 6917400 |
| 2025-04-25 05:30:00 | 391.55 | 394.9 | 379.45 | 381.9 | 8288325 |
| 2025-04-24 05:30:00 | 390.0 | 393.5 | 387.2 | 389.6 | 17651925 |
| 2025-04-23 05:30:00 | 397.55 | 397.95 | 384.1 | 388.9 | 22734675 |
| 2025-04-22 05:30:00 | 394.6 | 401.3 | 392.7 | 397.05 | 15547950 |
| 2025-04-21 05:30:00 | 387.3 | 394.7 | 383.55 | 393.7 | 13524975 |
| 2025-04-17 05:30:00 | 390.75 | 391.5 | 384.85 | 387.1 | 10939050 |
| 2025-04-16 05:30:00 | 379.55 | 390.85 | 376.55 | 390.0 | 10418625 |
| 2025-04-15 05:30:00 | 383.65 | 385.65 | 376.1 | 379.2 | 7342650 |
| 2025-04-11 05:30:00 | 382.3 | 384.85 | 375.1 | 382.3 | 7443900 |
| 2025-04-09 05:30:00 | 374.7 | 383.0 | 366.35 | 379.8 | 13982625 |
| 2025-04-08 05:30:00 | 357.8 | 373.0 | 354.25 | 370.7 | 20681325 |
| 2025-04-07 05:30:00 | 348.0 | 367.4 | 341.55 | 351.9 | 33218100 |
| 2025-04-04 05:30:00 | 370.5 | 379.6 | 352.0 | 359.9 | 19399500 |
| 2025-04-03 05:30:00 | 364.0 | 375.6 | 361.25 | 364.3 | 10625175 |
| 2025-04-02 05:30:00 | 360.75 | 364.25 | 353.95 | 363.0 | 5921100 |
| 2025-04-01 05:30:00 | 357.45 | 364.5 | 349.2 | 362.85 | 10736550 |
| 2025-03-28 05:30:00 | 361.65 | 370.9 | 358.8 | 361.0 | 10430775 |
| 2025-03-27 05:30:00 | 352.0 | 365.45 | 351.1 | 362.65 | 21734325 |
| 2025-03-26 05:30:00 | 360.0 | 364.0 | 350.4 | 351.75 | 23261175 |
| 2025-03-25 05:30:00 | 356.65 | 365.75 | 352.65 | 361.8 | 31654800 |
| 2025-03-24 05:30:00 | 368.9 | 369.75 | 354.1 | 361.05 | 21264525 |
| 2025-03-21 05:30:00 | 335.75 | 360.3 | 334.0 | 357.75 | 37857375 |
| 2025-03-20 05:30:00 | 329.3 | 339.5 | 327.1 | 336.7 | 11597175 |
| 2025-03-19 05:30:00 | 326.0 | 331.3 | 325.2 | 329.05 | 8867475 |
| 2025-03-18 05:30:00 | 328.8 | 328.8 | 320.5 | 324.25 | 9193500 |
| 2025-03-17 05:30:00 | 326.0 | 330.5 | 323.6 | 325.8 | 9835425 |
| 2025-03-13 05:30:00 | 327.65 | 328.9 | 323.35 | 324.3 | 7800300 |
| 2025-03-12 05:30:00 | 335.0 | 343.5 | 326.1 | 327.65 | 16981650 |
| 2025-03-11 05:30:00 | 323.0 | 334.75 | 319.85 | 330.95 | 12613725 |
| 2025-03-10 05:30:00 | 336.6 | 345.05 | 325.25 | 326.25 | 20083950 |
| 2025-03-07 05:30:00 | 340.0 | 340.05 | 330.55 | 334.0 | 9468900 |
| 2025-03-06 05:30:00 | 335.0 | 343.65 | 333.35 | 339.55 | 20399850 |
| 2025-03-05 05:30:00 | 314.9 | 335.35 | 314.9 | 328.1 | 19079550 |
| 2025-03-04 05:30:00 | 295.8 | 317.2 | 291.25 | 315.9 | 14355225 |
| 2025-03-03 05:30:00 | 294.85 | 300.1 | 289.15 | 298.65 | 9673425 |
| 2025-02-28 05:30:00 | 306.0 | 306.4 | 293.65 | 295.6 | 11566800 |
| 2025-02-27 05:30:00 | 313.95 | 314.95 | 304.2 | 308.65 | 23208525 |
| 2025-02-25 05:30:00 | 319.9 | 320.1 | 309.5 | 310.25 | 16270875 |
| 2025-02-24 05:30:00 | 320.0 | 325.0 | 317.9 | 320.15 | 16981650 |
| 2025-02-21 05:30:00 | 331.45 | 331.45 | 321.25 | 322.5 | 11259000 |
| 2025-02-20 05:30:00 | 322.05 | 332.3 | 321.55 | 331.65 | 8456400 |
| 2025-02-19 05:30:00 | 317.1 | 327.45 | 317.05 | 324.65 | 8100000 |
| 2025-02-18 05:30:00 | 319.65 | 321.6 | 312.6 | 320.55 | 5017950 |
| 2025-02-17 05:30:00 | 311.0 | 321.3 | 303.3 | 319.5 | 8980875 |
| 2025-02-14 05:30:00 | 322.95 | 323.3 | 305.3 | 312.8 | 13662675 |
| 2025-02-13 05:30:00 | 329.15 | 335.55 | 319.6 | 321.25 | 13239450 |
| 2025-02-12 05:30:00 | 330.0 | 330.8 | 319.6 | 326.2 | 6449625 |
| 2025-02-11 05:30:00 | 336.05 | 337.5 | 328.4 | 330.7 | 4647375 |
| 2025-02-10 05:30:00 | 343.95 | 344.0 | 335.65 | 338.5 | 6435450 |