HINDUSTAN PETROLEUM CORPORATION LIMITED (hindpetro)
OIL&GAS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 454.85 | 454.95 | 454.85 | 454.95 | 48600 |
| 2025-07-08 15:28:00 | 454.75 | 454.8 | 454.75 | 454.8 | 28350 |
| 2025-07-08 15:27:00 | 454.6 | 454.85 | 454.6 | 454.85 | 4050 |
| 2025-07-08 15:26:00 | 454.85 | 454.85 | 454.7 | 454.7 | 30375 |
| 2025-07-08 15:25:00 | 454.6 | 454.9 | 454.6 | 454.75 | 26325 |
| 2025-07-08 15:24:00 | 454.95 | 454.95 | 454.65 | 454.65 | 12150 |
| 2025-07-08 15:23:00 | 454.85 | 454.85 | 454.55 | 454.75 | 20250 |
| 2025-07-08 15:22:00 | 454.85 | 454.85 | 454.45 | 454.75 | 20250 |
| 2025-07-08 15:21:00 | 454.65 | 454.95 | 454.65 | 454.95 | 30375 |
| 2025-07-08 15:20:00 | 454.75 | 454.75 | 454.45 | 454.45 | 16200 |
| 2025-07-08 15:19:00 | 454.75 | 454.95 | 454.7 | 454.7 | 18225 |
| 2025-07-08 15:18:00 | 454.75 | 454.75 | 454.55 | 454.7 | 12150 |
| 2025-07-08 15:17:00 | 454.45 | 454.8 | 454.4 | 454.8 | 34425 |
| 2025-07-08 15:16:00 | 454.5 | 454.55 | 454.5 | 454.55 | 6075 |
| 2025-07-08 15:15:00 | 454.65 | 454.65 | 454.3 | 454.5 | 16200 |
| 2025-07-08 15:14:00 | 454.8 | 455.1 | 454.65 | 455.0 | 20250 |
| 2025-07-08 15:13:00 | 454.3 | 454.95 | 454.3 | 454.85 | 20250 |
| 2025-07-08 15:12:00 | 454.55 | 454.55 | 454.3 | 454.35 | 22275 |
| 2025-07-08 15:11:00 | 454.85 | 454.85 | 454.85 | 454.85 | 2025 |
| 2025-07-08 15:10:00 | 454.75 | 455.0 | 454.75 | 455.0 | 8100 |
| 2025-07-08 15:09:00 | 454.65 | 455.1 | 454.65 | 455.1 | 20250 |
| 2025-07-08 15:08:00 | 454.6 | 454.85 | 454.6 | 454.8 | 14175 |
| 2025-07-08 15:07:00 | 454.9 | 454.9 | 454.8 | 454.85 | 14175 |
| 2025-07-08 15:06:00 | 454.7 | 454.85 | 454.7 | 454.85 | 12150 |
| 2025-07-08 15:05:00 | 454.65 | 454.9 | 454.55 | 454.85 | 40500 |
| 2025-07-08 15:04:00 | 454.1 | 454.65 | 454.1 | 454.65 | 36450 |
| 2025-07-08 15:03:00 | 454.2 | 454.25 | 454.05 | 454.1 | 14175 |
| 2025-07-08 15:02:00 | 454.2 | 454.2 | 453.85 | 454.0 | 28350 |
| 2025-07-08 15:01:00 | 454.4 | 454.4 | 454.25 | 454.25 | 4050 |
| 2025-07-08 15:00:00 | 454.15 | 454.5 | 453.8 | 454.5 | 18225 |
| 2025-07-08 14:59:00 | 454.25 | 454.4 | 454.05 | 454.05 | 18225 |
| 2025-07-08 14:58:00 | 454.3 | 454.3 | 454.0 | 454.25 | 10125 |
| 2025-07-08 14:57:00 | 454.2 | 454.2 | 454.15 | 454.15 | 4050 |
| 2025-07-08 14:56:00 | 453.9 | 453.9 | 453.9 | 453.9 | 0 |
| 2025-07-08 14:55:00 | 453.8 | 453.9 | 453.8 | 453.9 | 6075 |
| 2025-07-08 14:54:00 | 453.5 | 453.7 | 453.45 | 453.7 | 6075 |
| 2025-07-08 14:53:00 | 453.4 | 453.4 | 453.35 | 453.35 | 6075 |
| 2025-07-08 14:52:00 | 453.4 | 453.4 | 453.4 | 453.4 | 2025 |
| 2025-07-08 14:51:00 | 453.3 | 453.3 | 453.3 | 453.3 | 2025 |
| 2025-07-08 14:50:00 | 453.4 | 453.4 | 453.4 | 453.4 | 2025 |
| 2025-07-08 14:49:00 | 453.6 | 453.65 | 453.45 | 453.45 | 6075 |
| 2025-07-08 14:48:00 | 453.4 | 453.7 | 453.4 | 453.4 | 10125 |
| 2025-07-08 14:47:00 | 453.75 | 453.75 | 453.75 | 453.75 | 2025 |
| 2025-07-08 14:46:00 | 452.9 | 453.25 | 452.9 | 453.25 | 16200 |
| 2025-07-08 14:45:00 | 452.75 | 452.75 | 452.75 | 452.75 | 4050 |
| 2025-07-08 14:44:00 | 452.6 | 453.0 | 452.6 | 453.0 | 20250 |
| 2025-07-08 14:43:00 | 452.65 | 452.65 | 452.65 | 452.65 | 12150 |
| 2025-07-08 14:42:00 | 452.6 | 452.65 | 452.6 | 452.65 | 4050 |
| 2025-07-08 14:41:00 | 453.1 | 453.1 | 452.6 | 452.6 | 28350 |
| 2025-07-08 14:40:00 | 453.7 | 453.7 | 453.1 | 453.45 | 38475 |
| 2025-07-08 14:39:00 | 454.25 | 454.45 | 454.0 | 454.0 | 139725 |
| 2025-07-08 14:38:00 | 454.75 | 454.75 | 454.75 | 454.75 | 4050 |
| 2025-07-08 14:37:00 | 454.65 | 454.65 | 454.65 | 454.65 | 2025 |
| 2025-07-08 14:36:00 | 454.65 | 454.65 | 454.65 | 454.65 | 4050 |
| 2025-07-08 14:35:00 | 454.6 | 454.9 | 454.6 | 454.9 | 6075 |
| 2025-07-08 14:34:00 | 454.8 | 454.8 | 454.8 | 454.8 | 2025 |
| 2025-07-08 14:33:00 | 454.9 | 454.9 | 454.9 | 454.9 | 2025 |
| 2025-07-08 14:32:00 | 454.85 | 454.85 | 454.85 | 454.85 | 0 |
| 2025-07-08 14:31:00 | 454.85 | 454.85 | 454.85 | 454.85 | 0 |
| 2025-07-08 14:30:00 | 454.85 | 454.85 | 454.85 | 454.85 | 0 |
| 2025-07-08 14:29:00 | 455.2 | 455.2 | 454.85 | 454.85 | 10125 |
| 2025-07-08 14:28:00 | 454.95 | 454.95 | 454.95 | 454.95 | 0 |
| 2025-07-08 14:27:00 | 454.95 | 454.95 | 454.95 | 454.95 | 4050 |
| 2025-07-08 14:26:00 | 454.5 | 454.5 | 454.5 | 454.5 | 0 |
| 2025-07-08 14:25:00 | 454.9 | 454.9 | 454.5 | 454.5 | 6075 |
| 2025-07-08 14:24:00 | 454.6 | 454.7 | 454.6 | 454.7 | 4050 |
| 2025-07-08 14:23:00 | 455.0 | 455.0 | 454.75 | 454.75 | 6075 |
| 2025-07-08 14:22:00 | 455.2 | 455.2 | 455.1 | 455.1 | 4050 |
| 2025-07-08 14:21:00 | 455.2 | 455.2 | 455.2 | 455.2 | 2025 |
| 2025-07-08 14:20:00 | 455.0 | 455.0 | 454.95 | 455.0 | 6075 |
| 2025-07-08 14:19:00 | 455.15 | 455.35 | 455.15 | 455.35 | 4050 |
| 2025-07-08 14:18:00 | 455.1 | 455.15 | 455.1 | 455.15 | 4050 |
| 2025-07-08 14:17:00 | 455.05 | 455.1 | 455.05 | 455.1 | 10125 |
| 2025-07-08 14:16:00 | 455.1 | 455.1 | 455.05 | 455.05 | 2025 |
| 2025-07-08 14:15:00 | 455.1 | 455.1 | 455.1 | 455.1 | 4050 |
| 2025-07-08 14:14:00 | 455.2 | 455.2 | 455.2 | 455.2 | 2025 |
| 2025-07-08 14:13:00 | 455.0 | 455.25 | 455.0 | 455.25 | 10125 |
| 2025-07-08 14:12:00 | 455.0 | 455.35 | 455.0 | 455.35 | 4050 |
| 2025-07-08 14:11:00 | 455.0 | 455.0 | 455.0 | 455.0 | 6075 |
| 2025-07-08 14:10:00 | 455.35 | 455.35 | 455.15 | 455.15 | 4050 |
| 2025-07-08 14:09:00 | 455.0 | 455.0 | 455.0 | 455.0 | 2025 |
| 2025-07-08 14:08:00 | 455.15 | 455.15 | 455.15 | 455.15 | 2025 |
| 2025-07-08 14:07:00 | 455.05 | 455.05 | 455.05 | 455.05 | 0 |
| 2025-07-08 14:06:00 | 455.05 | 455.05 | 455.05 | 455.05 | 2025 |
| 2025-07-08 14:05:00 | 455.3 | 455.3 | 455.3 | 455.3 | 6075 |
| 2025-07-08 14:04:00 | 455.25 | 455.25 | 455.0 | 455.05 | 30375 |
| 2025-07-08 14:03:00 | 455.3 | 455.3 | 455.3 | 455.3 | 2025 |
| 2025-07-08 14:02:00 | 455.4 | 455.4 | 455.4 | 455.4 | 6075 |
| 2025-07-08 14:01:00 | 455.45 | 455.45 | 455.4 | 455.4 | 4050 |
| 2025-07-08 14:00:00 | 455.65 | 455.65 | 455.35 | 455.35 | 18225 |
| 2025-07-08 13:59:00 | 455.6 | 455.6 | 455.6 | 455.6 | 2025 |
| 2025-07-08 13:58:00 | 455.6 | 455.95 | 455.55 | 455.95 | 91125 |
| 2025-07-08 13:57:00 | 455.65 | 455.65 | 455.5 | 455.5 | 6075 |
| 2025-07-08 13:56:00 | 455.95 | 455.95 | 455.8 | 455.8 | 16200 |
| 2025-07-08 13:55:00 | 455.6 | 456.0 | 455.6 | 455.9 | 44550 |
| 2025-07-08 13:54:00 | 455.2 | 455.2 | 455.2 | 455.2 | 2025 |
| 2025-07-08 13:53:00 | 455.1 | 455.1 | 455.1 | 455.1 | 4050 |
| 2025-07-08 13:52:00 | 455.2 | 455.2 | 455.2 | 455.2 | 0 |
| 2025-07-08 13:51:00 | 455.3 | 455.3 | 455.2 | 455.2 | 4050 |
| 2025-07-08 13:50:00 | 455.6 | 455.6 | 455.6 | 455.6 | 4050 |