Home > Share Market > Stocks > Hindustan Petroleum Corporation > HINDPETRO Share Price History

Hindustan Petroleum Corporation - HINDPETRO Share Price History

Hindustan Petroleum Corporation

CMP as on 24-May-22 15:54

242.05

Open

₹ 239.90

Turnover (lac)

₹ 11,068

Prev. Close

₹ 237.50

Day's Vol (shares)

₹ 45,72,810

Day's Range (₹)

₹ 238.10
₹ 243.90

Hindustan Petroleum Corporation Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-May-2022 240 244 238 242 59,971 1,105 1,378,789 5.80 2.15
23-May-2022 244 246 235 238 55,339 1,222 1,739,975 10.90 -6.40
20-May-2022 244 246 239 244 62,511 1,532 2,337,197 7.35 0.45
19-May-2022 241 245 237 239 68,989 1,269 2,400,194 7.50 -2.20
18-May-2022 252 255 238 244 113,337 2,013 3,787,112 16.70 -8.30
17-May-2022 256 258 251 256 114,486 1,219 2,610,898 6.60 -0.30
16-May-2022 260 260 253 254 26,273 450 534,686 6.75 -5.80
13-May-2022 265 267 256 258 31,701 609 653,632 10.90 -6.90
12-May-2022 262 267 258 263 40,938 779 1,114,783 9.10 0.50
11-May-2022 274 274 262 264 46,819 788 1,117,189 12.40 -10
10-May-2022 270 275 268 271 50,939 969 1,505,327 6.40 0.50
09-May-2022 269 271 261 268 41,499 813 1,020,705 9.70 -0.30
06-May-2022 269 270 264 269 24,872 455 594,852 5.40 0.20
05-May-2022 275 278 269 271 32,680 710 1,029,280 8.65 -4.40
04-May-2022 272 277 270 272 34,410 585 696,847 6.35 -0.30
02-May-2022 270 273 267 272 39,360 845 1,237,000 5.95 2.40
29-Apr-2022 284 286 270 270 63,772 1,306 2,488,175 16.20 -14
28-Apr-2022 284 284 278 282 51,158 1,111 2,065,733 5.70 -1.70
27-Apr-2022 289 293 281 282 55,884 817 1,303,038 11.70 -6.90
26-Apr-2022 293 295 289 293 28,132 648 970,220 5.65 -0.50
25-Apr-2022 298 298 288 292 38,483 1,114 1,694,318 9.40 -5.90

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity