HINDUSTAN PETROLEUM CORPORATION LIMITED (hindpetro)
OIL&GAS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 381.85 | 382.45 | 381.85 | 382.0 | 38475 |
| 2025-04-25 15:28:00 | 381.55 | 381.85 | 381.55 | 381.85 | 36450 |
| 2025-04-25 15:27:00 | 380.75 | 381.55 | 380.75 | 381.55 | 115425 |
| 2025-04-25 15:26:00 | 381.1 | 381.1 | 380.75 | 380.75 | 83025 |
| 2025-04-25 15:25:00 | 380.7 | 381.2 | 380.7 | 381.1 | 70875 |
| 2025-04-25 15:24:00 | 380.75 | 380.75 | 380.55 | 380.55 | 46575 |
| 2025-04-25 15:23:00 | 381.4 | 381.4 | 380.75 | 380.75 | 115425 |
| 2025-04-25 15:22:00 | 381.6 | 381.6 | 381.35 | 381.4 | 60750 |
| 2025-04-25 15:21:00 | 381.7 | 381.7 | 381.4 | 381.6 | 89100 |
| 2025-04-25 15:20:00 | 382.3 | 382.3 | 381.7 | 381.7 | 66825 |
| 2025-04-25 15:19:00 | 382.9 | 382.9 | 382.5 | 382.5 | 14175 |
| 2025-04-25 15:18:00 | 382.6 | 382.9 | 382.6 | 382.9 | 10125 |
| 2025-04-25 15:17:00 | 382.4 | 382.6 | 382.4 | 382.6 | 42525 |
| 2025-04-25 15:16:00 | 382.35 | 382.4 | 382.35 | 382.4 | 48600 |
| 2025-04-25 15:15:00 | 382.65 | 382.8 | 382.35 | 382.35 | 32400 |
| 2025-04-25 15:14:00 | 382.75 | 382.75 | 382.65 | 382.65 | 30375 |
| 2025-04-25 15:13:00 | 383.3 | 383.3 | 383.0 | 383.0 | 4050 |
| 2025-04-25 15:12:00 | 383.9 | 383.9 | 383.3 | 383.3 | 12150 |
| 2025-04-25 15:11:00 | 384.05 | 384.25 | 383.9 | 383.9 | 8100 |
| 2025-04-25 15:10:00 | 384.05 | 384.05 | 384.05 | 384.05 | 16200 |
| 2025-04-25 15:09:00 | 383.75 | 383.75 | 383.7 | 383.7 | 6075 |
| 2025-04-25 15:08:00 | 384.05 | 384.05 | 383.7 | 383.75 | 10125 |
| 2025-04-25 15:07:00 | 384.55 | 384.55 | 384.05 | 384.05 | 12150 |
| 2025-04-25 15:06:00 | 384.65 | 384.85 | 384.55 | 384.55 | 10125 |
| 2025-04-25 15:05:00 | 384.35 | 384.65 | 384.35 | 384.65 | 8100 |
| 2025-04-25 15:04:00 | 384.35 | 384.35 | 384.35 | 384.35 | 16200 |
| 2025-04-25 15:03:00 | 383.95 | 383.95 | 383.95 | 383.95 | 0 |
| 2025-04-25 15:02:00 | 384.3 | 384.3 | 383.95 | 383.95 | 6075 |
| 2025-04-25 15:01:00 | 384.3 | 384.3 | 384.3 | 384.3 | 6075 |
| 2025-04-25 15:00:00 | 384.3 | 384.4 | 384.2 | 384.3 | 20250 |
| 2025-04-25 14:59:00 | 384.55 | 384.55 | 384.35 | 384.55 | 4050 |
| 2025-04-25 14:58:00 | 384.8 | 384.8 | 384.55 | 384.55 | 2025 |
| 2025-04-25 14:57:00 | 384.55 | 384.8 | 384.55 | 384.8 | 8100 |
| 2025-04-25 14:56:00 | 384.95 | 384.95 | 384.55 | 384.55 | 6075 |
| 2025-04-25 14:55:00 | 384.95 | 384.95 | 384.95 | 384.95 | 0 |
| 2025-04-25 14:54:00 | 384.95 | 384.95 | 384.9 | 384.95 | 8100 |
| 2025-04-25 14:53:00 | 384.95 | 384.95 | 384.95 | 384.95 | 0 |
| 2025-04-25 14:52:00 | 384.85 | 384.95 | 384.85 | 384.95 | 4050 |
| 2025-04-25 14:51:00 | 384.95 | 384.95 | 384.6 | 384.6 | 10125 |
| 2025-04-25 14:50:00 | 385.0 | 385.1 | 384.75 | 384.9 | 16200 |
| 2025-04-25 14:49:00 | 384.5 | 384.8 | 384.5 | 384.8 | 68850 |
| 2025-04-25 14:48:00 | 384.75 | 384.75 | 384.75 | 384.75 | 8100 |
| 2025-04-25 14:47:00 | 383.05 | 384.5 | 383.05 | 384.5 | 168075 |
| 2025-04-25 14:46:00 | 383.15 | 383.2 | 383.05 | 383.05 | 4050 |
| 2025-04-25 14:45:00 | 383.8 | 383.8 | 383.15 | 383.15 | 24300 |
| 2025-04-25 14:44:00 | 384.0 | 384.0 | 383.45 | 383.45 | 2025 |
| 2025-04-25 14:43:00 | 384.0 | 384.0 | 384.0 | 384.0 | 0 |
| 2025-04-25 14:42:00 | 384.05 | 384.05 | 384.0 | 384.0 | 2025 |
| 2025-04-25 14:41:00 | 383.65 | 384.05 | 383.5 | 384.05 | 14175 |
| 2025-04-25 14:40:00 | 383.75 | 383.75 | 383.6 | 383.65 | 4050 |
| 2025-04-25 14:39:00 | 383.75 | 383.75 | 383.75 | 383.75 | 0 |
| 2025-04-25 14:38:00 | 383.4 | 383.75 | 383.4 | 383.75 | 2025 |
| 2025-04-25 14:37:00 | 383.45 | 383.45 | 383.4 | 383.4 | 2025 |
| 2025-04-25 14:36:00 | 384.0 | 384.0 | 383.45 | 383.45 | 4050 |
| 2025-04-25 14:35:00 | 383.7 | 384.0 | 383.7 | 384.0 | 6075 |
| 2025-04-25 14:34:00 | 383.45 | 383.6 | 383.45 | 383.6 | 6075 |
| 2025-04-25 14:33:00 | 383.6 | 383.6 | 383.35 | 383.45 | 18225 |
| 2025-04-25 14:32:00 | 383.95 | 383.95 | 383.6 | 383.6 | 12150 |
| 2025-04-25 14:31:00 | 384.2 | 384.2 | 383.95 | 383.95 | 6075 |
| 2025-04-25 14:30:00 | 384.45 | 384.45 | 384.2 | 384.2 | 6075 |
| 2025-04-25 14:29:00 | 384.15 | 384.45 | 384.15 | 384.45 | 10125 |
| 2025-04-25 14:28:00 | 384.6 | 384.6 | 384.05 | 384.15 | 8100 |
| 2025-04-25 14:27:00 | 384.75 | 384.75 | 384.6 | 384.6 | 2025 |
| 2025-04-25 14:26:00 | 384.95 | 384.95 | 384.75 | 384.75 | 2025 |
| 2025-04-25 14:25:00 | 384.95 | 384.95 | 384.95 | 384.95 | 0 |
| 2025-04-25 14:24:00 | 385.25 | 385.25 | 384.95 | 384.95 | 2025 |
| 2025-04-25 14:23:00 | 385.0 | 385.25 | 385.0 | 385.25 | 8100 |
| 2025-04-25 14:22:00 | 385.0 | 385.0 | 385.0 | 385.0 | 0 |
| 2025-04-25 14:21:00 | 384.85 | 385.0 | 384.85 | 385.0 | 8100 |
| 2025-04-25 14:20:00 | 384.85 | 384.85 | 384.85 | 384.85 | 4050 |
| 2025-04-25 14:19:00 | 384.85 | 384.85 | 384.85 | 384.85 | 0 |
| 2025-04-25 14:18:00 | 385.0 | 385.0 | 384.85 | 384.85 | 4050 |
| 2025-04-25 14:17:00 | 385.25 | 385.25 | 385.0 | 385.0 | 4050 |
| 2025-04-25 14:16:00 | 384.6 | 385.25 | 384.6 | 385.25 | 10125 |
| 2025-04-25 14:15:00 | 383.3 | 384.6 | 383.3 | 384.6 | 10125 |
| 2025-04-25 14:14:00 | 383.3 | 383.3 | 383.3 | 383.3 | 0 |
| 2025-04-25 14:13:00 | 383.35 | 383.35 | 383.1 | 383.3 | 6075 |
| 2025-04-25 14:12:00 | 383.75 | 383.75 | 382.9 | 383.35 | 28350 |
| 2025-04-25 14:11:00 | 384.5 | 384.5 | 383.75 | 383.75 | 66825 |
| 2025-04-25 14:10:00 | 384.25 | 384.5 | 384.25 | 384.5 | 4050 |
| 2025-04-25 14:09:00 | 385.6 | 385.6 | 384.25 | 384.25 | 36450 |
| 2025-04-25 14:08:00 | 385.6 | 385.6 | 385.6 | 385.6 | 0 |
| 2025-04-25 14:07:00 | 386.05 | 386.05 | 385.5 | 385.6 | 16200 |
| 2025-04-25 14:06:00 | 386.5 | 386.5 | 386.15 | 386.15 | 14175 |
| 2025-04-25 14:05:00 | 386.55 | 386.7 | 386.55 | 386.7 | 2025 |
| 2025-04-25 14:04:00 | 386.45 | 386.7 | 386.4 | 386.55 | 14175 |
| 2025-04-25 14:03:00 | 387.5 | 387.5 | 386.75 | 386.75 | 6075 |
| 2025-04-25 14:02:00 | 387.5 | 387.5 | 387.5 | 387.5 | 0 |
| 2025-04-25 14:01:00 | 387.5 | 387.5 | 387.5 | 387.5 | 0 |
| 2025-04-25 14:00:00 | 387.5 | 387.85 | 387.5 | 387.5 | 42525 |
| 2025-04-25 13:59:00 | 387.35 | 387.5 | 387.25 | 387.3 | 10125 |
| 2025-04-25 13:58:00 | 387.1 | 387.5 | 387.1 | 387.5 | 8100 |
| 2025-04-25 13:57:00 | 386.9 | 387.3 | 386.9 | 387.3 | 16200 |
| 2025-04-25 13:56:00 | 386.75 | 386.85 | 386.55 | 386.7 | 14175 |
| 2025-04-25 13:55:00 | 387.0 | 387.05 | 386.55 | 386.55 | 12150 |
| 2025-04-25 13:54:00 | 385.65 | 387.0 | 385.65 | 387.0 | 99225 |
| 2025-04-25 13:53:00 | 385.45 | 385.65 | 385.45 | 385.65 | 10125 |
| 2025-04-25 13:52:00 | 385.55 | 385.55 | 385.2 | 385.45 | 16200 |
| 2025-04-25 13:51:00 | 385.0 | 385.55 | 385.0 | 385.5 | 16200 |
| 2025-04-25 13:50:00 | 384.9 | 385.0 | 384.9 | 385.0 | 12150 |